Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,103.50
+1.50 (0.14%)
At close: Apr 2, 2026
VIE:MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,092.00 | 1,103.50 | 1,086.50 | 1,103.50 | 1,103.50 | 0.14% | - |
| Apr 1, 2026 | 1,095.00 | 1,102.00 | 1,092.50 | 1,102.00 | 1,102.00 | 0.92% | - |
| Mar 31, 2026 | 1,097.00 | 1,098.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.09% | - |
| Mar 30, 2026 | 1,075.00 | 1,091.00 | 1,075.00 | 1,091.00 | 1,091.00 | 1.35% | - |
| Mar 27, 2026 | 1,103.50 | 1,103.50 | 1,075.00 | 1,076.50 | 1,076.50 | -1.46% | - |
| Mar 26, 2026 | 1,092.00 | 1,104.50 | 1,088.00 | 1,092.50 | 1,092.50 | 0.28% | - |
| Mar 25, 2026 | 1,097.50 | 1,098.50 | 1,089.50 | 1,089.50 | 1,089.50 | -0.18% | - |
| Mar 24, 2026 | 1,071.50 | 1,091.50 | 1,069.00 | 1,091.50 | 1,091.50 | 2.83% | - |
| Mar 23, 2026 | 1,035.00 | 1,067.50 | 1,035.00 | 1,061.50 | 1,061.50 | 1.19% | - |
| Mar 20, 2026 | 1,038.50 | 1,050.00 | 1,029.50 | 1,049.00 | 1,049.00 | 2.44% | 7 |
| Mar 19, 2026 | 1,039.50 | 1,039.50 | 1,022.50 | 1,024.00 | 1,024.00 | -1.73% | - |
| Mar 18, 2026 | 1,053.50 | 1,053.50 | 1,031.00 | 1,042.00 | 1,042.00 | -1.19% | - |
| Mar 17, 2026 | 1,039.50 | 1,058.50 | 1,039.50 | 1,054.50 | 1,054.50 | 1.69% | - |
| Mar 16, 2026 | 1,032.00 | 1,041.50 | 1,027.50 | 1,037.00 | 1,037.00 | 0.92% | - |
| Mar 13, 2026 | 1,014.00 | 1,027.50 | 1,014.00 | 1,027.50 | 1,027.50 | -0.19% | - |
| Mar 12, 2026 | 1,059.00 | 1,059.00 | 1,029.50 | 1,029.50 | 1,029.50 | -2.19% | - |
| Mar 11, 2026 | 1,060.50 | 1,060.50 | 1,052.50 | 1,052.50 | 1,052.50 | -0.80% | - |
| Mar 10, 2026 | 1,078.50 | 1,079.00 | 1,056.50 | 1,061.00 | 1,061.00 | 1.39% | - |
| Mar 9, 2026 | 1,029.50 | 1,046.50 | 1,029.50 | 1,046.50 | 1,046.50 | -1.69% | - |
| 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% | - |