Mettler-Toledo International Inc. (LON:0K10)
London · Delayed Price · Currency is GBP · Price in USD 1,235.49
-31.02 (-2.45%)
At close: Mar 27, 2026
LON:0K10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,257.54 | 1,289.54 | 1,230.59 | 1,230.59 | 1,230.59 | -2.84% | 10 |
| Mar 26, 2026 | 1,263.21 | 1,279.56 | 1,263.21 | 1,266.51 | 1,266.51 | 0.15% | 15 |
| Mar 25, 2026 | 1,284.24 | 1,284.24 | 1,262.33 | 1,264.64 | 1,264.64 | -0.07% | 21 |
| Mar 24, 2026 | 1,237.76 | 1,265.47 | 1,202.16 | 1,265.47 | 1,265.47 | 1.63% | 2 |
| Mar 23, 2026 | 1,236.53 | 1,252.02 | 1,220.48 | 1,245.20 | 1,245.20 | 2.51% | 12 |
| Mar 20, 2026 | 1,183.41 | 1,217.18 | 1,183.41 | 1,214.72 | 1,214.72 | 2.70% | 39 |
| Mar 19, 2026 | 1,168.92 | 1,193.09 | 1,168.92 | 1,182.80 | 1,182.80 | -1.02% | 5 |
| Mar 18, 2026 | 1,206.00 | 1,206.00 | 1,187.92 | 1,194.96 | 1,194.96 | -1.96% | 59 |
| Mar 17, 2026 | 1,215.48 | 1,223.06 | 1,215.48 | 1,218.84 | 1,218.84 | 1.67% | 1,275 |
| Mar 16, 2026 | 1,209.00 | 1,209.00 | 1,177.11 | 1,198.86 | 1,198.86 | 2.32% | 199 |
| Mar 13, 2026 | 1,181.66 | 1,181.66 | 1,167.13 | 1,171.72 | 1,171.72 | -0.26% | 46 |
| Mar 12, 2026 | 1,233.72 | 1,233.72 | 1,174.78 | 1,174.78 | 1,174.78 | -4.07% | 3 |
| Mar 11, 2026 | 1,242.34 | 1,242.34 | 1,224.58 | 1,224.58 | 1,224.58 | -0.99% | 1 |
| Mar 10, 2026 | 1,249.01 | 1,257.99 | 1,235.10 | 1,236.84 | 1,236.84 | 3.34% | 6 |
| Mar 9, 2026 | 1,204.99 | 1,210.00 | 1,190.00 | 1,196.82 | 1,196.82 | -2.64% | 4 |
| Mar 6, 2026 | 1,254.89 | 1,254.89 | 1,224.97 | 1,229.32 | 1,229.32 | -2.66% | 1 |
| Mar 5, 2026 | 1,268.54 | 1,305.00 | 1,258.70 | 1,262.89 | 1,262.89 | -3.06% | 42 |
| Mar 4, 2026 | 1,326.54 | 1,326.54 | 1,302.61 | 1,302.80 | 1,302.80 | -0.49% | 11 |
| Mar 3, 2026 | 1,310.00 | 1,332.81 | 1,285.00 | 1,309.22 | 1,309.22 | -1.41% | 175 |
| Mar 2, 2026 | 1,335.97 | 1,385.36 | 1,323.42 | 1,327.88 | 1,327.88 | -2.19% | 35 |
| Feb 27, 2026 | 1,354.21 | 1,374.99 | 1,345.73 | 1,357.59 | 1,357.59 | -0.70% | 99 |
| Feb 26, 2026 | 1,393.96 | 1,393.96 | 1,367.22 | 1,367.22 | 1,367.22 | -0.30% | 2 |
| Feb 25, 2026 | 1,386.92 | 1,386.92 | 1,371.36 | 1,371.36 | 1,371.36 | -1.75% | 803 |
| Feb 24, 2026 | 1,399.00 | 1,410.00 | 1,394.02 | 1,395.82 | 1,395.82 | 1.44% | 8 |
| Feb 23, 2026 | 1,367.06 | 1,399.00 | 1,367.06 | 1,375.97 | 1,375.97 | 0.74% | 28 |
| Feb 20, 2026 | 1,367.92 | 1,367.92 | 1,365.87 | 1,365.87 | 1,365.87 | -0.25% | 8 |
| Feb 19, 2026 | 1,358.09 | 1,369.30 | 1,358.09 | 1,369.30 | 1,369.30 | -0.58% | 1 |
| Feb 18, 2026 | 1,346.25 | 1,377.33 | 1,346.25 | 1,377.33 | 1,377.33 | 1.85% | 34 |
| Feb 17, 2026 | 1,330.01 | 1,365.00 | 1,330.01 | 1,352.34 | 1,352.34 | -1.22% | 12 |
| Feb 13, 2026 | 1,369.01 | 1,369.01 | 1,361.75 | 1,369.01 | 1,369.01 | 1.91% | 29 |
| Feb 12, 2026 | 1,375.11 | 1,383.80 | 1,338.27 | 1,343.42 | 1,343.42 | -4.16% | 46 |
| Feb 11, 2026 | 1,391.90 | 1,401.72 | 1,391.90 | 1,401.72 | 1,401.72 | -0.68% | 7 |
| Feb 10, 2026 | 1,394.95 | 1,411.29 | 1,394.95 | 1,411.29 | 1,411.29 | 2.03% | 3 |
| Feb 9, 2026 | 1,376.88 | 1,383.16 | 1,351.00 | 1,383.16 | 1,383.16 | 0.76% | 50 |
| Feb 6, 2026 | 1,350.00 | 1,395.62 | 1,327.51 | 1,372.78 | 1,372.78 | -0.65% | 24 |
| Feb 5, 2026 | 1,414.94 | 1,414.94 | 1,373.76 | 1,381.80 | 1,381.80 | -0.98% | 112 |
| Feb 4, 2026 | 1,407.80 | 1,407.80 | 1,394.91 | 1,395.47 | 1,395.47 | 1.96% | 5 |
| Feb 3, 2026 | 1,403.17 | 1,408.22 | 1,368.65 | 1,368.65 | 1,368.65 | -0.09% | 6 |
| Feb 2, 2026 | 1,376.41 | 1,398.43 | 1,356.00 | 1,369.83 | 1,369.83 | -0.93% | 12 |
| Jan 30, 2026 | 1,383.99 | 1,392.89 | 1,363.36 | 1,382.72 | 1,382.72 | -0.35% | 34 |
| Jan 29, 2026 | 1,392.02 | 1,414.99 | 1,366.15 | 1,387.61 | 1,387.61 | -1.44% | 277 |
| Jan 28, 2026 | 1,400.94 | 1,426.62 | 1,400.94 | 1,407.87 | 1,407.87 | -1.59% | 9 |
| Jan 27, 2026 | 1,400.49 | 1,448.88 | 1,400.49 | 1,430.65 | 1,430.65 | 0.22% | 107 |
| Jan 26, 2026 | 1,419.77 | 1,427.57 | 1,408.12 | 1,427.57 | 1,427.57 | 2.04% | 3 |
| Jan 23, 2026 | 1,404.40 | 1,404.40 | 1,399.06 | 1,399.06 | 1,399.06 | -3.06% | 12 |
| Jan 22, 2026 | 1,440.77 | 1,451.42 | 1,440.77 | 1,443.24 | 1,443.23 | 1.09% | 31 |
| Jan 21, 2026 | 1,413.03 | 1,427.73 | 1,405.91 | 1,427.73 | 1,427.73 | 1.41% | 3 |
| Jan 20, 2026 | 1,413.33 | 1,428.01 | 1,407.93 | 1,407.93 | 1,407.93 | -4.36% | 452 |
| Jan 16, 2026 | 1,475.62 | 1,475.62 | 1,472.07 | 1,472.07 | 1,472.07 | -0.33% | 4 |
| Jan 15, 2026 | 1,479.72 | 1,479.72 | 1,476.94 | 1,476.94 | 1,476.94 | 0.41% | 3 |