Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,064.50
-35.50 (-3.23%)
At close: Mar 6, 2026
VIE:MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,088.00 | 1,094.50 | 1,064.50 | 1,064.50 | 1,064.50 | -3.23% | 9 |
| Mar 5, 2026 | 1,104.00 | 1,106.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.57% | - |
| Mar 4, 2026 | 1,130.00 | 1,135.50 | 1,129.00 | 1,129.00 | 1,129.00 | 0.31% | - |
| Mar 3, 2026 | 1,125.50 | 1,127.00 | 1,117.50 | 1,125.50 | 1,125.50 | -0.71% | - |
| Mar 2, 2026 | 1,148.50 | 1,153.00 | 1,133.50 | 1,133.50 | 1,133.50 | -1.09% | - |
| Feb 27, 2026 | 1,160.50 | 1,163.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.82% | - |
| Feb 26, 2026 | 1,165.50 | 1,169.00 | 1,155.50 | 1,155.50 | 1,155.50 | -1.28% | 4 |
| Feb 25, 2026 | 1,170.50 | 1,175.00 | 1,170.50 | 1,170.50 | 1,170.50 | -1.31% | - |
| Feb 24, 2026 | 1,183.50 | 1,186.00 | 1,181.50 | 1,186.00 | 1,186.00 | 0.94% | - |
| Feb 23, 2026 | 1,160.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.47% | 8 |
| Feb 20, 2026 | 1,173.50 | 1,173.50 | 1,165.00 | 1,169.50 | 1,169.50 | 0.78% | - |
| Feb 19, 2026 | 1,166.00 | 1,167.50 | 1,160.50 | 1,160.50 | 1,160.50 | -0.60% | - |
| Feb 18, 2026 | 1,145.50 | 1,167.50 | 1,144.00 | 1,167.50 | 1,167.50 | 1.52% | - |
| Feb 17, 2026 | 1,147.50 | 1,150.00 | 1,141.00 | 1,150.00 | 1,150.00 | 0.22% | - |
| Feb 16, 2026 | 1,144.50 | 1,147.50 | 1,140.50 | 1,147.50 | 1,147.50 | -0.30% | - |
| Feb 13, 2026 | 1,144.50 | 1,151.00 | 1,141.50 | 1,151.00 | 1,151.00 | 1.05% | - |
| Feb 12, 2026 | 1,177.00 | 1,177.00 | 1,139.00 | 1,139.00 | 1,139.00 | -3.43% | - |
| Feb 11, 2026 | 1,178.00 | 1,180.50 | 1,177.00 | 1,179.50 | 1,179.50 | -0.92% | - |
| Feb 10, 2026 | 1,160.00 | 1,190.50 | 1,159.00 | 1,190.50 | 1,190.50 | 2.72% | - |
| Feb 9, 2026 | 1,160.50 | 1,160.50 | 1,145.50 | 1,159.00 | 1,159.00 | -0.13% | 16 |
| Feb 6, 2026 | 1,172.50 | 1,172.50 | 1,135.00 | 1,160.50 | 1,160.50 | -0.81% | 18 |
| Feb 5, 2026 | 1,176.50 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.43% | - |
| Feb 4, 2026 | 1,160.50 | 1,187.00 | 1,160.50 | 1,187.00 | 1,187.00 | 1.32% | - |
| 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% | - |