Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,005.00
-16.00 (-1.57%)
At close: Jun 2, 2026
VIE:MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,014.00 | 1,021.00 | 1,008.00 | 1,021.00 | 1,021.00 | 1.29% | - |
| May 29, 2026 | 1,001.00 | 1,008.00 | 999.50 | 1,008.00 | 1,008.00 | 2.44% | - |
| May 28, 2026 | 943.50 | 984.00 | 942.50 | 984.00 | 984.00 | 4.13% | - |
| May 27, 2026 | 948.00 | 950.00 | 945.00 | 945.00 | 945.00 | 0.11% | - |
| May 26, 2026 | 952.00 | 953.50 | 944.00 | 944.00 | 944.00 | -1.20% | - |
| May 25, 2026 | 955.00 | 956.00 | 955.00 | 955.50 | 955.50 | 1.00% | - |
| May 22, 2026 | 941.00 | 947.00 | 941.00 | 946.00 | 946.00 | 1.01% | - |
| May 21, 2026 | 930.00 | 936.50 | 929.00 | 936.50 | 936.50 | 1.96% | - |
| May 20, 2026 | 906.50 | 918.50 | 906.50 | 918.50 | 918.50 | 0.22% | - |
| May 19, 2026 | 923.00 | 928.00 | 916.50 | 916.50 | 916.50 | - | - |
| May 18, 2026 | 881.50 | 916.50 | 881.00 | 916.50 | 916.50 | 1.16% | - |
| May 15, 2026 | 893.50 | 906.00 | 889.00 | 906.00 | 906.00 | 1.06% | - |
| May 14, 2026 | 881.00 | 896.50 | 880.50 | 896.50 | 896.50 | 1.13% | - |
| May 13, 2026 | 919.50 | 920.00 | 886.50 | 886.50 | 886.50 | -3.59% | - |
| May 12, 2026 | 919.00 | 923.50 | 917.00 | 919.50 | 919.50 | -1.76% | - |
| May 11, 2026 | 955.00 | 955.00 | 936.00 | 936.00 | 936.00 | -4.49% | - |
| May 8, 2026 | 1,124.00 | 1,124.00 | 980.00 | 980.00 | 980.00 | -13.04% | 20 |
| May 7, 2026 | 1,132.00 | 1,137.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.44% | - |
| May 6, 2026 | 1,112.00 | 1,132.00 | 1,112.00 | 1,132.00 | 1,132.00 | 1.98% | - |
| May 5, 2026 | 1,081.00 | 1,110.00 | 1,081.00 | 1,110.00 | 1,110.00 | 3.06% | - |
| May 4, 2026 | 1,081.00 | 1,081.00 | 1,074.00 | 1,077.00 | 1,077.00 | -0.28% | - |
| Apr 30, 2026 | 1,057.00 | 1,080.00 | 1,057.00 | 1,080.00 | 1,080.00 | 1.79% | - |
| Apr 29, 2026 | 1,081.00 | 1,087.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.67% | - |
| Apr 28, 2026 | 1,091.00 | 1,093.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.55% | - |
| Apr 27, 2026 | 1,091.00 | 1,091.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.91% | - |
| 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% | - |