Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,171.50
+13.00 (1.12%)
At close: Feb 3, 2026
VIE:MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,173.50 | 1,180.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1.12% | - |
| Feb 2, 2026 | 1,150.00 | 1,163.00 | 1,150.00 | 1,158.50 | 1,158.50 | -0.56% | - |
| Jan 30, 2026 | 1,146.00 | 1,165.00 | 1,146.00 | 1,165.00 | 1,165.00 | 0.47% | - |
| Jan 29, 2026 | 1,170.50 | 1,174.50 | 1,159.50 | 1,159.50 | 1,159.50 | -1.70% | - |
| Jan 28, 2026 | 1,189.50 | 1,191.50 | 1,179.50 | 1,179.50 | 1,179.50 | -2.03% | - |
| Jan 27, 2026 | 1,202.00 | 1,207.50 | 1,192.50 | 1,204.00 | 1,204.00 | 0.29% | 6 |
| Jan 26, 2026 | 1,187.50 | 1,200.50 | 1,185.00 | 1,200.50 | 1,200.50 | -0.08% | - |
| Jan 23, 2026 | 1,226.00 | 1,233.00 | 1,201.50 | 1,201.50 | 1,201.50 | -2.48% | - |
| Jan 22, 2026 | 1,236.00 | 1,238.50 | 1,232.00 | 1,232.00 | 1,232.00 | 1.19% | - |
| Jan 21, 2026 | 1,191.00 | 1,217.50 | 1,191.00 | 1,217.50 | 1,217.50 | 0.70% | - |
| Jan 20, 2026 | 1,233.00 | 1,233.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.77% | - |
| Jan 19, 2026 | 1,246.00 | 1,246.00 | 1,243.50 | 1,243.50 | 1,243.50 | -2.16% | - |
| Jan 16, 2026 | 1,291.00 | 1,291.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.24% | - |
| Jan 15, 2026 | 1,277.00 | 1,287.00 | 1,277.00 | 1,287.00 | 1,287.00 | 1.02% | - |
| Jan 14, 2026 | 1,272.50 | 1,275.50 | 1,266.00 | 1,274.00 | 1,274.00 | -0.86% | - |
| Jan 13, 2026 | 1,278.50 | 1,285.00 | 1,277.00 | 1,285.00 | 1,285.00 | 1.50% | - |
| Jan 12, 2026 | 1,266.00 | 1,273.50 | 1,262.00 | 1,266.00 | 1,266.00 | -0.08% | - |
| Jan 9, 2026 | 1,258.50 | 1,267.00 | 1,258.50 | 1,267.00 | 1,267.00 | 0.04% | - |
| Jan 8, 2026 | 1,251.50 | 1,266.50 | 1,246.00 | 1,266.50 | 1,266.50 | 0.88% | - |
| Jan 7, 2026 | 1,272.50 | 1,282.50 | 1,255.50 | 1,255.50 | 1,255.50 | -0.32% | - |
| Jan 6, 2026 | 1,232.50 | 1,259.50 | 1,232.50 | 1,259.50 | 1,259.50 | 3.03% | - |
| Jan 5, 2026 | 1,208.50 | 1,222.50 | 1,207.00 | 1,222.50 | 1,222.50 | 2.22% | - |
| Jan 2, 2026 | 1,189.00 | 1,197.00 | 1,189.00 | 1,196.00 | 1,196.00 | -0.83% | - |
| Dec 30, 2025 | 1,205.50 | 1,206.00 | 1,205.50 | 1,206.00 | 1,206.00 | 0.37% | - |
| Dec 29, 2025 | 1,205.50 | 1,206.50 | 1,201.50 | 1,201.50 | 1,201.50 | 0.71% | - |
| Dec 23, 2025 | 1,199.00 | 1,199.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.95% | - |
| Dec 22, 2025 | 1,198.00 | 1,204.50 | 1,196.50 | 1,204.50 | 1,204.50 | 0.88% | - |
| Dec 19, 2025 | 1,186.00 | 1,194.00 | 1,186.00 | 1,194.00 | 1,194.00 | -0.21% | - |
| Dec 18, 2025 | 1,180.50 | 1,196.50 | 1,180.50 | 1,196.50 | 1,196.50 | 1.14% | - |
| Dec 17, 2025 | 1,184.00 | 1,193.50 | 1,180.50 | 1,183.00 | 1,183.00 | -0.50% | 5 |
| Dec 16, 2025 | 1,199.50 | 1,201.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.16% | - |
| Dec 15, 2025 | 1,191.00 | 1,203.00 | 1,191.00 | 1,203.00 | 1,203.00 | 0.29% | - |
| Dec 12, 2025 | 1,213.50 | 1,214.00 | 1,199.50 | 1,199.50 | 1,199.50 | 0.04% | - |
| Dec 11, 2025 | 1,197.50 | 1,202.00 | 1,197.50 | 1,199.00 | 1,199.00 | 0.38% | - |
| Dec 10, 2025 | 1,178.00 | 1,194.50 | 1,178.00 | 1,194.50 | 1,194.50 | 0.89% | - |
| Dec 9, 2025 | 1,187.50 | 1,197.50 | 1,184.00 | 1,184.00 | 1,184.00 | -1.13% | - |
| Dec 8, 2025 | 1,214.50 | 1,214.50 | 1,197.50 | 1,197.50 | 1,197.50 | -1.88% | - |
| Dec 5, 2025 | 1,221.00 | 1,227.00 | 1,220.50 | 1,220.50 | 1,220.50 | -0.25% | - |
| Dec 4, 2025 | 1,231.50 | 1,237.00 | 1,223.50 | 1,223.50 | 1,223.50 | -1.77% | - |
| Dec 3, 2025 | 1,245.50 | 1,245.50 | 1,242.00 | 1,245.50 | 1,245.50 | -0.99% | - |
| Dec 2, 2025 | 1,263.00 | 1,272.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.91% | - |
| Dec 1, 2025 | 1,262.00 | 1,269.50 | 1,262.00 | 1,269.50 | 1,269.50 | -0.31% | - |
| Nov 28, 2025 | 1,286.50 | 1,290.00 | 1,273.50 | 1,273.50 | 1,273.50 | -0.66% | - |
| Nov 27, 2025 | 1,283.00 | 1,284.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.23% | - |
| Nov 26, 2025 | 1,304.50 | 1,304.50 | 1,279.00 | 1,279.00 | 1,279.00 | -2.74% | - |
| Nov 25, 2025 | 1,275.00 | 1,315.00 | 1,272.50 | 1,315.00 | 1,315.00 | 4.82% | - |
| Nov 24, 2025 | 1,262.00 | 1,262.50 | 1,254.50 | 1,254.50 | 1,254.50 | 0.97% | - |
| Nov 21, 2025 | 1,215.50 | 1,242.50 | 1,215.50 | 1,242.50 | 1,242.50 | 2.22% | - |
| Nov 20, 2025 | 1,226.50 | 1,226.50 | 1,215.50 | 1,215.50 | 1,215.50 | 0.70% | - |
| Nov 19, 2025 | 1,209.00 | 1,211.50 | 1,200.50 | 1,207.00 | 1,207.00 | 1.51% | - |