Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,193.50
-3.00 (-0.25%)
At close: Oct 22, 2025
VIE:MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,196.00 | 1,208.50 | 1,193.00 | 1,208.50 | 1,208.50 | 1.26% | - |
| Oct 22, 2025 | 1,194.00 | 1,196.00 | 1,190.00 | 1,193.50 | 1,193.50 | -0.25% | - |
| Oct 21, 2025 | 1,166.00 | 1,196.50 | 1,166.00 | 1,196.50 | 1,196.50 | 1.87% | - |
| Oct 20, 2025 | 1,173.00 | 1,174.50 | 1,155.00 | 1,174.50 | 1,174.50 | 1.82% | - |
| Oct 17, 2025 | 1,165.00 | 1,165.00 | 1,150.50 | 1,153.50 | 1,153.50 | 0.17% | - |
| Oct 16, 2025 | 1,126.50 | 1,151.50 | 1,121.00 | 1,151.50 | 1,151.50 | 2.40% | - |
| Oct 15, 2025 | 1,124.50 | 1,131.00 | 1,119.50 | 1,124.50 | 1,124.50 | 1.67% | 10 |
| Oct 14, 2025 | 1,130.00 | 1,130.00 | 1,095.00 | 1,106.00 | 1,106.00 | -1.56% | - |
| Oct 13, 2025 | 1,117.50 | 1,123.50 | 1,106.50 | 1,123.50 | 1,123.50 | 0.36% | - |
| Oct 10, 2025 | 1,131.00 | 1,131.00 | 1,119.50 | 1,119.50 | 1,119.50 | -1.10% | 10 |
| Oct 9, 2025 | 1,143.00 | 1,144.50 | 1,132.00 | 1,132.00 | 1,132.00 | -1.35% | - |
| Oct 8, 2025 | 1,128.50 | 1,147.50 | 1,127.00 | 1,147.50 | 1,147.50 | 0.70% | - |
| Oct 7, 2025 | 1,149.50 | 1,153.00 | 1,139.50 | 1,139.50 | 1,139.50 | 0.31% | - |
| Oct 6, 2025 | 1,126.50 | 1,136.00 | 1,119.00 | 1,136.00 | 1,136.00 | 1.66% | - |
| Oct 3, 2025 | 1,114.00 | 1,117.50 | 1,110.50 | 1,117.50 | 1,117.50 | 1.45% | - |
| Oct 2, 2025 | 1,098.50 | 1,101.50 | 1,086.00 | 1,101.50 | 1,101.50 | 1.24% | - |
| Oct 1, 2025 | 1,034.50 | 1,088.00 | 1,034.50 | 1,088.00 | 1,088.00 | 5.43% | - |
| Sep 30, 2025 | 1,013.50 | 1,032.00 | 1,011.00 | 1,032.00 | 1,032.00 | 1.23% | - |
| Sep 29, 2025 | 1,028.00 | 1,036.00 | 1,019.50 | 1,019.50 | 1,019.50 | -1.97% | - |
| Sep 26, 2025 | 1,037.50 | 1,040.00 | 1,037.50 | 1,040.00 | 1,040.00 | -0.14% | - |
| Sep 25, 2025 | 1,057.00 | 1,058.50 | 1,041.50 | 1,041.50 | 1,041.50 | -1.42% | - |
| Sep 24, 2025 | 1,067.00 | 1,070.50 | 1,056.50 | 1,056.50 | 1,056.50 | -1.63% | - |
| Sep 23, 2025 | 1,066.50 | 1,074.00 | 1,064.00 | 1,074.00 | 1,074.00 | -0.09% | - |
| Sep 22, 2025 | 1,075.50 | 1,075.50 | 1,071.00 | 1,075.00 | 1,075.00 | -0.60% | - |
| Sep 19, 2025 | 1,092.00 | 1,098.50 | 1,081.50 | 1,081.50 | 1,081.50 | -1.46% | - |
| Sep 18, 2025 | 1,083.50 | 1,097.50 | 1,083.50 | 1,097.50 | 1,097.50 | 1.34% | - |
| Sep 17, 2025 | 1,077.00 | 1,083.00 | 1,077.00 | 1,083.00 | 1,083.00 | 0.98% | - |
| Sep 16, 2025 | 1,069.50 | 1,072.50 | 1,064.50 | 1,072.50 | 1,072.50 | 0.42% | - |
| Sep 15, 2025 | 1,076.00 | 1,076.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.79% | - |
| Sep 12, 2025 | 1,091.00 | 1,093.00 | 1,076.50 | 1,076.50 | 1,076.50 | -1.19% | - |
| Sep 11, 2025 | 1,073.00 | 1,089.50 | 1,070.00 | 1,089.50 | 1,089.50 | 0.32% | - |
| Sep 10, 2025 | 1,098.00 | 1,098.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.27% | - |
| Sep 9, 2025 | 1,119.50 | 1,119.50 | 1,100.00 | 1,100.00 | 1,100.00 | -0.99% | - |
| Sep 8, 2025 | 1,115.50 | 1,115.50 | 1,108.00 | 1,111.00 | 1,111.00 | 0.32% | - |
| Sep 5, 2025 | 1,104.00 | 1,107.50 | 1,101.50 | 1,107.50 | 1,107.50 | 1.19% | - |
| Sep 4, 2025 | 1,087.50 | 1,094.50 | 1,087.50 | 1,094.50 | 1,094.50 | 0.46% | - |
| Sep 3, 2025 | 1,094.50 | 1,098.50 | 1,089.50 | 1,089.50 | 1,089.50 | -1.71% | - |
| Sep 2, 2025 | 1,110.50 | 1,111.00 | 1,108.50 | 1,108.50 | 1,108.50 | -0.40% | - |
| Sep 1, 2025 | 1,110.00 | 1,113.00 | 1,110.00 | 1,113.00 | 1,113.00 | 1.32% | - |
| Aug 29, 2025 | 1,098.00 | 1,099.50 | 1,095.00 | 1,098.50 | 1,098.50 | -0.54% | - |
| Aug 28, 2025 | 1,107.00 | 1,107.50 | 1,103.00 | 1,104.50 | 1,104.50 | 0.27% | - |
| Aug 27, 2025 | 1,106.50 | 1,111.00 | 1,101.50 | 1,101.50 | 1,101.50 | -0.45% | - |
| Aug 26, 2025 | 1,107.50 | 1,108.00 | 1,106.50 | 1,106.50 | 1,106.50 | -0.90% | - |
| Aug 25, 2025 | 1,126.50 | 1,128.00 | 1,116.50 | 1,116.50 | 1,116.50 | -1.89% | - |
| Aug 22, 2025 | 1,101.00 | 1,138.00 | 1,101.00 | 1,138.00 | 1,138.00 | 1.61% | - |
| Aug 21, 2025 | 1,131.50 | 1,131.50 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | - |
| Aug 20, 2025 | 1,134.00 | 1,134.50 | 1,125.00 | 1,125.00 | 1,125.00 | -1.27% | - |
| Aug 19, 2025 | 1,122.00 | 1,139.50 | 1,114.00 | 1,139.50 | 1,139.50 | 0.75% | - |
| Aug 18, 2025 | 1,120.50 | 1,131.00 | 1,120.50 | 1,131.00 | 1,131.00 | 0.62% | - |
| Aug 15, 2025 | 1,133.50 | 1,133.50 | 1,124.00 | 1,124.00 | 1,124.00 | -0.22% | - |