Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,081.50
-16.00 (-1.46%)
At close: Sep 19, 2025
VIE:MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 1,125.00 | 1,137.50 | 1,125.00 | 1,126.50 | 1,126.50 | 1.62% | - |
| Aug 13, 2025 | 1,106.50 | 1,108.50 | 1,106.50 | 1,108.50 | 1,108.50 | 1.88% | - |
| Aug 12, 2025 | 1,084.00 | 1,088.00 | 1,083.50 | 1,088.00 | 1,088.00 | 0.88% | - |
| Aug 11, 2025 | 1,080.00 | 1,081.00 | 1,077.50 | 1,078.50 | 1,078.50 | 1.27% | - |
| Aug 8, 2025 | 1,064.50 | 1,069.00 | 1,064.50 | 1,065.00 | 1,065.00 | 1.04% | - |
| Aug 7, 2025 | 1,048.50 | 1,068.50 | 1,048.50 | 1,054.00 | 1,054.00 | -0.75% | - |
| Aug 6, 2025 | 1,079.00 | 1,079.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.38% | - |
| Aug 5, 2025 | 1,068.00 | 1,071.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.66% | - |
| Aug 4, 2025 | 1,062.50 | 1,062.50 | 1,035.00 | 1,059.00 | 1,059.00 | 1.88% | 1 |
| Aug 1, 2025 | 1,072.00 | 1,072.00 | 1,039.50 | 1,039.50 | 1,039.50 | -5.20% | - |
| Jul 31, 2025 | 1,108.00 | 1,113.00 | 1,096.50 | 1,096.50 | 1,096.50 | -0.68% | - |
| Jul 30, 2025 | 1,096.50 | 1,111.50 | 1,095.00 | 1,104.00 | 1,104.00 | 0.96% | - |
| Jul 29, 2025 | 1,094.00 | 1,094.00 | 1,090.00 | 1,093.50 | 1,093.50 | 0.28% | - |
| Jul 28, 2025 | 1,082.50 | 1,090.50 | 1,080.50 | 1,090.50 | 1,090.50 | 1.87% | - |
| Jul 25, 2025 | 1,074.00 | 1,078.50 | 1,070.50 | 1,070.50 | 1,070.50 | -0.33% | - |
| Jul 24, 2025 | 1,066.00 | 1,074.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.14% | - |
| Jul 23, 2025 | 1,042.50 | 1,073.00 | 1,042.50 | 1,072.50 | 1,072.50 | 3.87% | - |
| Jul 22, 2025 | 998.60 | 1,032.50 | 988.40 | 1,032.50 | 1,032.50 | 2.23% | - |
| Jul 21, 2025 | 1,026.50 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.51% | - |
| Jul 18, 2025 | 1,040.00 | 1,041.00 | 1,025.50 | 1,025.50 | 1,025.50 | -0.73% | - |
| Jul 17, 2025 | 1,022.00 | 1,033.00 | 1,020.00 | 1,033.00 | 1,033.00 | 3.15% | - |
| Jul 16, 2025 | 1,007.00 | 1,017.50 | 1,001.50 | 1,001.50 | 1,001.50 | -2.24% | - |
| Jul 15, 2025 | 1,014.00 | 1,038.00 | 1,014.00 | 1,024.50 | 1,024.50 | -0.58% | - |
| Jul 14, 2025 | 1,042.50 | 1,044.00 | 1,030.50 | 1,030.50 | 1,030.50 | -1.48% | - |