Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,223.50
-22.00 (-1.77%)
At close: Dec 4, 2025
VIE:MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 1,194.50 | 1,195.50 | 1,173.50 | 1,189.00 | 1,189.00 | -1.74% | - |
| Nov 17, 2025 | 1,211.50 | 1,211.50 | 1,203.00 | 1,210.00 | 1,210.00 | -0.08% | - |
| Nov 14, 2025 | 1,212.50 | 1,213.50 | 1,209.50 | 1,211.00 | 1,211.00 | -3.08% | - |
| Nov 13, 2025 | 1,248.50 | 1,249.50 | 1,232.50 | 1,249.50 | 1,249.50 | -1.03% | - |
| Nov 12, 2025 | 1,249.50 | 1,262.50 | 1,249.50 | 1,262.50 | 1,262.50 | 1.12% | - |
| Nov 11, 2025 | 1,239.00 | 1,248.50 | 1,238.00 | 1,248.50 | 1,248.50 | 1.26% | - |
| Nov 10, 2025 | 1,247.00 | 1,249.50 | 1,233.00 | 1,233.00 | 1,233.00 | 0.08% | - |
| Nov 7, 2025 | 1,245.00 | 1,248.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.44% | 10 |
| Nov 6, 2025 | 1,247.50 | 1,249.50 | 1,237.50 | 1,237.50 | 1,237.50 | 0.81% | - |
| Nov 5, 2025 | 1,235.50 | 1,235.50 | 1,222.50 | 1,227.50 | 1,227.50 | -1.41% | - |
| Nov 4, 2025 | 1,210.50 | 1,245.00 | 1,210.50 | 1,245.00 | 1,245.00 | 3.41% | - |
| Nov 3, 2025 | 1,226.50 | 1,231.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.75% | - |
| Oct 31, 2025 | 1,207.50 | 1,233.00 | 1,191.00 | 1,225.50 | 1,225.50 | 1.91% | - |
| Oct 30, 2025 | 1,201.00 | 1,202.50 | 1,198.00 | 1,202.50 | 1,202.50 | -0.17% | - |
| Oct 29, 2025 | 1,208.50 | 1,210.00 | 1,193.50 | 1,204.50 | 1,204.50 | -0.54% | - |
| Oct 28, 2025 | 1,218.00 | 1,221.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.57% | - |
| Oct 27, 2025 | 1,243.50 | 1,243.50 | 1,218.00 | 1,218.00 | 1,218.00 | -1.66% | - |
| Oct 24, 2025 | 1,240.50 | 1,242.50 | 1,238.50 | 1,238.50 | 1,238.50 | 2.48% | - |
| 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% | - |