Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,095.00
+33.00 (3.11%)
At close: Apr 24, 2026
VIE:MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,078.00 | 1,095.00 | 1,074.00 | 1,095.00 | 1,095.00 | 3.11% | - |
| Apr 23, 2026 | 1,113.00 | 1,113.00 | 1,062.00 | 1,062.00 | 1,062.00 | -5.60% | - |
| Apr 22, 2026 | 1,134.00 | 1,137.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.27% | - |
| Apr 21, 2026 | 1,126.00 | 1,132.00 | 1,126.00 | 1,128.00 | 1,128.00 | 0.09% | - |
| Apr 20, 2026 | 1,133.00 | 1,134.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.27% | - |
| Apr 17, 2026 | 1,099.00 | 1,130.00 | 1,098.00 | 1,130.00 | 1,130.00 | 2.26% | - |
| Apr 16, 2026 | 1,118.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.69% | - |
| Apr 15, 2026 | 1,138.00 | 1,141.00 | 1,124.00 | 1,124.00 | 1,124.00 | -2.60% | - |
| Apr 14, 2026 | 1,143.00 | 1,154.00 | 1,140.00 | 1,154.00 | 1,154.00 | 2.12% | - |
| Apr 13, 2026 | 1,128.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.09% | - |
| Apr 10, 2026 | 1,138.00 | 1,138.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1.34% | - |
| Apr 9, 2026 | 1,131.00 | 1,131.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.06% | - |
| Apr 8, 2026 | 1,112.00 | 1,128.00 | 1,112.00 | 1,128.00 | 1,128.00 | 3.96% | - |
| Apr 7, 2026 | 1,098.00 | 1,099.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.68% | - |
| 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% | - |