Mettler-Toledo International Inc. (LON:0K10)
London · Delayed Price · Currency is GBP · Price in USD 1,292.14
+6.08 (0.47%)
At close: Aug 29, 2025
LON:0K10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,295.55 | 1,295.55 | 1,292.14 | 1,292.14 | 1,292.14 | 0.47% | 1 |
| Aug 28, 2025 | 1,283.81 | 1,304.04 | 1,283.81 | 1,286.06 | 1,286.06 | 0.93% | 3 |
| Aug 27, 2025 | 1,277.24 | 1,295.00 | 1,271.90 | 1,274.19 | 1,274.19 | -1.98% | 15 |
| Aug 25, 2025 | 1,323.58 | 1,323.58 | 1,299.96 | 1,299.96 | 1,299.96 | -1.97% | 1 |
| Aug 22, 2025 | 1,293.24 | 1,326.04 | 1,279.69 | 1,326.04 | 1,326.04 | 2.10% | 65 |
| Aug 21, 2025 | 1,316.88 | 1,316.88 | 1,291.72 | 1,298.78 | 1,298.78 | -1.61% | 2,242 |
| Aug 20, 2025 | 1,320.05 | 1,320.05 | 1,320.05 | 1,320.05 | 1,320.05 | -0.48% | 2 |
| Aug 19, 2025 | 1,326.45 | 1,326.45 | 1,326.45 | 1,326.45 | 1,326.45 | -0.25% | 3 |
| Aug 18, 2025 | 1,315.23 | 1,329.81 | 1,315.23 | 1,329.81 | 1,329.81 | -0.73% | 11 |
| Aug 15, 2025 | 1,339.62 | 1,339.62 | 1,339.62 | 1,339.62 | 1,339.62 | 2.38% | 1 |
| Aug 14, 2025 | 1,288.27 | 1,312.67 | 1,288.27 | 1,308.46 | 1,308.46 | 0.39% | 157 |
| Aug 13, 2025 | 1,298.50 | 1,303.38 | 1,284.70 | 1,303.35 | 1,303.35 | 3.09% | 5 |
| Aug 12, 2025 | 1,264.34 | 1,264.34 | 1,260.95 | 1,264.34 | 1,264.34 | 0.62% | 2 |
| Aug 11, 2025 | 1,256.57 | 1,261.93 | 1,252.85 | 1,256.57 | 1,256.57 | 1.50% | 17 |
| Aug 8, 2025 | 1,237.97 | 1,237.97 | 1,237.97 | 1,237.97 | 1,237.97 | 1.19% | 3 |
| Aug 7, 2025 | 1,225.83 | 1,225.83 | 1,223.41 | 1,223.41 | 1,223.41 | -0.64% | 5 |
| Aug 6, 2025 | 1,257.77 | 1,257.77 | 1,231.30 | 1,231.30 | 1,231.30 | -0.16% | 1 |
| Aug 5, 2025 | 1,233.25 | 1,233.25 | 1,233.25 | 1,233.25 | 1,233.25 | -0.04% | 5 |
| Aug 4, 2025 | 1,199.55 | 1,233.78 | 1,191.01 | 1,233.78 | 1,233.78 | 4.06% | 22 |
| Aug 1, 2025 | 1,249.45 | 1,249.45 | 1,135.53 | 1,185.61 | 1,185.61 | -5.78% | 131 |
| Jul 31, 2025 | 1,251.58 | 1,258.34 | 1,243.85 | 1,258.34 | 1,258.34 | -0.94% | 31 |
| Jul 30, 2025 | 1,292.42 | 1,292.42 | 1,262.54 | 1,270.28 | 1,270.28 | 0.75% | 57 |
| Jul 29, 2025 | 1,265.38 | 1,265.38 | 1,260.83 | 1,260.83 | 1,260.83 | -1.14% | 59 |
| Jul 28, 2025 | 1,247.00 | 1,275.39 | 1,247.00 | 1,275.39 | 1,275.39 | 0.54% | 1 |
| Jul 25, 2025 | 1,268.56 | 1,268.56 | 1,268.56 | 1,268.56 | 1,268.56 | 0.84% | 20 |
| Jul 24, 2025 | 1,275.66 | 1,278.38 | 1,256.45 | 1,257.95 | 1,257.95 | -0.25% | 102 |
| Jul 23, 2025 | 1,240.00 | 1,261.12 | 1,240.00 | 1,261.12 | 1,261.12 | 4.54% | 11 |
| Jul 22, 2025 | 1,197.76 | 1,206.32 | 1,197.76 | 1,206.32 | 1,206.32 | 1.36% | 64 |
| Jul 21, 2025 | 1,190.14 | 1,190.14 | 1,190.14 | 1,190.14 | 1,190.14 | -0.82% | 1 |
| Jul 18, 2025 | 1,210.29 | 1,210.29 | 1,200.04 | 1,200.04 | 1,200.04 | 0.97% | 9 |
| Jul 17, 2025 | 1,193.68 | 1,193.68 | 1,188.49 | 1,188.49 | 1,188.49 | 1.90% | 17 |
| Jul 16, 2025 | 1,169.92 | 1,169.92 | 1,166.31 | 1,166.31 | 1,166.31 | -2.17% | - |
| Jul 15, 2025 | 1,192.14 | 1,192.14 | 1,192.14 | 1,192.14 | 1,192.14 | -1.04% | 1,004 |
| Jul 14, 2025 | 1,183.53 | 1,204.71 | 1,183.53 | 1,204.71 | 1,204.71 | -2.12% | 1 |
| Jul 11, 2025 | 1,237.10 | 1,237.58 | 1,214.78 | 1,230.85 | 1,230.85 | -2.07% | 10 |
| Jul 10, 2025 | 1,243.96 | 1,256.88 | 1,243.96 | 1,256.88 | 1,256.88 | 4.10% | 241 |
| Jul 9, 2025 | 1,211.32 | 1,229.61 | 1,207.39 | 1,207.39 | 1,207.39 | -0.22% | 23 |
| Jul 8, 2025 | 1,196.14 | 1,210.07 | 1,196.14 | 1,210.07 | 1,210.07 | 1.72% | 55 |
| Jul 7, 2025 | 1,185.24 | 1,200.60 | 1,177.06 | 1,189.57 | 1,189.57 | -1.68% | 3 |
| Jul 3, 2025 | 1,211.31 | 1,212.12 | 1,209.91 | 1,209.91 | 1,209.91 | 0.38% | 4 |
| Jul 2, 2025 | 1,205.29 | 1,205.29 | 1,205.29 | 1,205.29 | 1,205.29 | -0.09% | 201 |
| Jul 1, 2025 | 1,195.22 | 1,232.28 | 1,195.22 | 1,206.41 | 1,206.41 | 3.60% | 56 |
| Jun 30, 2025 | 1,178.55 | 1,184.07 | 1,164.47 | 1,164.47 | 1,164.47 | -2.94% | 151 |
| Jun 27, 2025 | 1,199.80 | 1,199.80 | 1,199.80 | 1,199.80 | 1,199.80 | 2.25% | 3 |
| Jun 26, 2025 | 1,216.68 | 1,216.68 | 1,173.42 | 1,173.42 | 1,173.42 | -0.48% | 1 |
| Jun 25, 2025 | 1,173.03 | 1,179.84 | 1,173.03 | 1,179.06 | 1,179.06 | -0.42% | 32 |
| Jun 24, 2025 | 1,195.83 | 1,195.83 | 1,177.50 | 1,184.08 | 1,184.08 | 3.59% | 3 |
| Jun 23, 2025 | 1,143.03 | 1,143.03 | 1,143.03 | 1,143.03 | 1,143.03 | -0.39% | 2 |
| Jun 20, 2025 | 1,100.43 | 1,171.51 | 1,100.43 | 1,147.51 | 1,147.51 | -0.51% | 98 |
| Jun 18, 2025 | 1,158.90 | 1,158.90 | 1,149.74 | 1,153.35 | 1,153.35 | -2.82% | 6 |