Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,544.00
+16.00 (1.05%)
At close: Oct 29, 2026
VIE:MTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,547.00 | 1,547.00 | 1,527.00 | 1,544.00 | 1,544.00 | 1.05% | - |
| Oct 28, 2026 | 1,510.00 | 1,528.00 | 1,501.00 | 1,528.00 | 1,528.00 | 1.53% | - |
| Oct 27, 2026 | 1,508.00 | 1,511.00 | 1,498.00 | 1,505.00 | 1,505.00 | 0.60% | - |
| Oct 23, 2026 | 1,498.00 | 1,498.00 | 1,488.00 | 1,496.00 | 1,496.00 | -0.60% | 8 |
| Oct 22, 2026 | 1,490.00 | 1,505.00 | 1,483.00 | 1,505.00 | 1,505.00 | 1.48% | - |
| Oct 21, 2026 | 1,451.00 | 1,483.00 | 1,439.00 | 1,483.00 | 1,483.00 | 2.28% | 2 |
| Oct 20, 2026 | 1,455.00 | 1,456.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.41% | - |
| Oct 19, 2026 | 1,451.00 | 1,456.00 | 1,451.00 | 1,456.00 | 1,456.00 | 0.55% | - |
| Oct 16, 2026 | 1,461.00 | 1,462.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.34% | - |
| Oct 15, 2026 | 1,437.00 | 1,453.00 | 1,437.00 | 1,453.00 | 1,453.00 | 0.62% | - |
| Oct 14, 2026 | 1,429.00 | 1,449.00 | 1,429.00 | 1,444.00 | 1,444.00 | 2.48% | 2 |
| Oct 13, 2026 | 1,406.00 | 1,416.00 | 1,401.00 | 1,409.00 | 1,409.00 | 0.64% | - |
| Oct 12, 2026 | 1,388.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.01% | - |
| Oct 9, 2026 | 1,363.00 | 1,386.00 | 1,363.00 | 1,386.00 | 1,386.00 | 2.44% | - |
| Oct 8, 2026 | 1,363.00 | 1,366.00 | 1,353.00 | 1,353.00 | 1,353.00 | -2.10% | - |
| Oct 7, 2026 | 1,363.00 | 1,382.00 | 1,354.00 | 1,382.00 | 1,382.00 | 1.69% | 1 |
| Oct 6, 2026 | 1,380.00 | 1,389.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1.12% | - |
| Oct 5, 2026 | 1,327.00 | 1,344.00 | 1,323.00 | 1,344.00 | 1,344.00 | 1.36% | - |
| Oct 2, 2026 | 1,320.00 | 1,326.00 | 1,320.00 | 1,326.00 | 1,326.00 | -0.82% | - |
| Oct 1, 2026 | 1,337.00 | 1,342.00 | 1,334.00 | 1,337.00 | 1,337.00 | -0.67% | - |
| Sep 30, 2026 | 1,359.00 | 1,359.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.30% | - |
| Sep 29, 2026 | 1,359.00 | 1,361.00 | 1,348.00 | 1,350.00 | 1,350.00 | 0.90% | - |
| Sep 28, 2026 | 1,323.00 | 1,338.00 | 1,318.00 | 1,338.00 | 1,338.00 | 1.29% | - |
| Sep 25, 2026 | 1,335.00 | 1,337.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.75% | - |
| Sep 24, 2026 | 1,304.00 | 1,331.00 | 1,304.00 | 1,331.00 | 1,331.00 | 1.37% | - |
| Sep 23, 2026 | 1,305.00 | 1,313.00 | 1,300.00 | 1,313.00 | 1,313.00 | 2.10% | - |
| Sep 22, 2026 | 1,248.00 | 1,286.00 | 1,248.00 | 1,286.00 | 1,286.00 | 3.29% | - |
| Sep 21, 2026 | 1,221.00 | 1,245.00 | 1,217.00 | 1,245.00 | 1,245.00 | 1.88% | - |
| Sep 18, 2026 | 1,232.00 | 1,232.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.73% | - |
| Sep 17, 2026 | 1,211.00 | 1,231.00 | 1,211.00 | 1,231.00 | 1,231.00 | 3.62% | - |
| Sep 16, 2026 | 1,155.00 | 1,188.00 | 1,154.00 | 1,188.00 | 1,188.00 | 3.66% | - |
| Sep 15, 2026 | 1,110.00 | 1,146.00 | 1,106.00 | 1,146.00 | 1,146.00 | 3.62% | - |
| Sep 14, 2026 | 1,121.00 | 1,121.00 | 1,106.00 | 1,106.00 | 1,106.00 | -0.72% | - |
| Sep 11, 2026 | 1,108.00 | 1,118.00 | 1,104.00 | 1,114.00 | 1,114.00 | 0.45% | 1 |
| Sep 10, 2026 | 1,113.00 | 1,113.00 | 1,105.00 | 1,109.00 | 1,109.00 | -0.81% | - |
| Sep 9, 2026 | 1,140.00 | 1,140.00 | 1,118.00 | 1,118.00 | 1,118.00 | -2.36% | 4 |
| Sep 8, 2026 | 1,147.00 | 1,148.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.26% | - |
| Sep 7, 2026 | 1,152.00 | 1,158.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.37% | - |
| Sep 4, 2026 | 1,165.00 | 1,166.00 | 1,161.00 | 1,164.00 | 1,164.00 | -0.09% | - |
| Sep 3, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.77% | - |
| Sep 2, 2026 | 1,191.00 | 1,191.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.75% | - |
| Sep 1, 2026 | 1,213.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.17% | - |
| Aug 31, 2026 | 1,206.00 | 1,206.00 | 1,194.00 | 1,197.00 | 1,197.00 | -0.75% | - |
| Aug 28, 2026 | 1,211.00 | 1,211.00 | 1,206.00 | 1,206.00 | 1,206.00 | -1.71% | - |
| Aug 27, 2026 | 1,202.00 | 1,227.00 | 1,200.00 | 1,227.00 | 1,227.00 | 1.91% | - |
| Aug 26, 2026 | 1,204.00 | 1,204.00 | 1,192.00 | 1,204.00 | 1,204.00 | 0.33% | - |
| Aug 25, 2026 | 1,206.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.25% | - |
| Aug 24, 2026 | 1,195.00 | 1,204.00 | 1,194.00 | 1,197.00 | 1,197.00 | 0.08% | 1 |
| Aug 21, 2026 | 1,193.00 | 1,196.00 | 1,185.00 | 1,196.00 | 1,196.00 | -3.47% | - |
| Aug 20, 2026 | 1,219.00 | 1,239.00 | 1,211.00 | 1,239.00 | 1,239.00 | 0.65% | - |