Mettler-Toledo International Inc. (VIE:MTD)
Austria · Delayed Price · Currency is EUR 1,227.00
+23.00 (1.91%)
At close: Aug 27, 2026
VIE:MTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 19, 2026 | 1,208.00 | 1,231.00 | 1,207.00 | 1,231.00 | 1,231.00 | 1.15% | - |
| Aug 18, 2026 | 1,224.00 | 1,229.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.81% | - |
| Aug 17, 2026 | 1,224.00 | 1,227.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.82% | - |
| Aug 14, 2026 | 1,226.00 | 1,237.00 | 1,217.00 | 1,217.00 | 1,217.00 | -1.85% | - |
| Aug 13, 2026 | 1,250.00 | 1,251.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.08% | - |
| Aug 12, 2026 | 1,246.00 | 1,247.00 | 1,234.00 | 1,241.00 | 1,241.00 | 0.08% | - |
| Aug 11, 2026 | 1,237.00 | 1,240.00 | 1,236.00 | 1,240.00 | 1,240.00 | -0.16% | - |
| Aug 10, 2026 | 1,237.00 | 1,242.00 | 1,231.00 | 1,242.00 | 1,242.00 | 0.40% | - |
| Aug 7, 2026 | 1,233.00 | 1,237.00 | 1,233.00 | 1,237.00 | 1,237.00 | 0.90% | - |
| Aug 6, 2026 | 1,234.00 | 1,236.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.29% | - |
| Aug 5, 2026 | 1,249.00 | 1,259.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.24% | - |
| Aug 4, 2026 | 1,259.00 | 1,264.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.24% | - |
| Aug 3, 2026 | 1,200.00 | 1,242.00 | 1,200.00 | 1,242.00 | 1,242.00 | 3.33% | 10 |
| Jul 31, 2026 | 1,236.00 | 1,259.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1.43% | 13 |
| Jul 30, 2026 | 1,212.00 | 1,216.00 | 1,182.00 | 1,185.00 | 1,185.00 | -2.79% | 10 |
| Jul 29, 2026 | 1,210.00 | 1,220.00 | 1,208.00 | 1,219.00 | 1,219.00 | 0.91% | - |
| Jul 28, 2026 | 1,177.00 | 1,208.00 | 1,177.00 | 1,208.00 | 1,208.00 | 3.25% | - |
| Jul 27, 2026 | 1,174.00 | 1,182.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.09% | - |
| Jul 24, 2026 | 1,172.00 | 1,175.00 | 1,168.00 | 1,169.00 | 1,169.00 | 1.12% | - |
| Jul 23, 2026 | 1,122.00 | 1,166.00 | 1,118.00 | 1,156.00 | 1,156.00 | 2.48% | 11 |
| Jul 22, 2026 | 1,134.00 | 1,138.00 | 1,128.00 | 1,128.00 | 1,128.00 | 4.06% | - |
| Jul 21, 2026 | 1,118.00 | 1,119.00 | 1,084.00 | 1,084.00 | 1,084.00 | -3.99% | - |
| Jul 20, 2026 | 1,144.00 | 1,149.00 | 1,129.00 | 1,129.00 | 1,129.00 | -1.66% | - |
| Jul 17, 2026 | 1,160.00 | 1,161.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.12% | - |
| Jul 16, 2026 | 1,148.00 | 1,161.00 | 1,145.00 | 1,161.00 | 1,161.00 | -0.17% | - |
| Jul 15, 2026 | 1,150.00 | 1,163.00 | 1,150.00 | 1,163.00 | 1,163.00 | 1.93% | - |
| Jul 14, 2026 | 1,138.00 | 1,141.00 | 1,132.00 | 1,141.00 | 1,141.00 | -0.44% | - |
| Jul 13, 2026 | 1,136.00 | 1,146.00 | 1,128.00 | 1,146.00 | 1,146.00 | 1.60% | - |
| Jul 10, 2026 | 1,126.00 | 1,136.00 | 1,126.00 | 1,128.00 | 1,128.00 | 0.80% | - |
| Jul 9, 2026 | 1,093.00 | 1,119.00 | 1,088.00 | 1,119.00 | 1,119.00 | 1.73% | - |
| Jul 8, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.40% | - |
| Jul 7, 2026 | 1,134.00 | 1,147.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.70% | - |
| Jul 6, 2026 | 1,147.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.79% | - |
| Jul 3, 2026 | 1,145.00 | 1,145.00 | 1,141.00 | 1,144.00 | 1,144.00 | -0.61% | - |
| Jul 2, 2026 | 1,139.00 | 1,151.00 | 1,137.00 | 1,151.00 | 1,151.00 | 0.52% | - |
| Jul 1, 2026 | 1,116.00 | 1,145.00 | 1,116.00 | 1,145.00 | 1,145.00 | 3.06% | - |
| Jun 30, 2026 | 1,105.00 | 1,113.00 | 1,105.00 | 1,111.00 | 1,111.00 | 1.28% | - |
| Jun 29, 2026 | 1,111.00 | 1,113.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.36% | - |
| Jun 26, 2026 | 1,093.00 | 1,101.00 | 1,089.00 | 1,101.00 | 1,101.00 | 0.46% | - |
| Jun 25, 2026 | 1,060.00 | 1,096.00 | 1,059.00 | 1,096.00 | 1,096.00 | 3.01% | - |
| Jun 24, 2026 | 1,017.00 | 1,064.00 | 1,017.00 | 1,064.00 | 1,064.00 | 4.83% | - |
| Jun 23, 2026 | 1,014.00 | 1,021.00 | 1,014.00 | 1,015.00 | 1,015.00 | 1.30% | - |
| Jun 22, 2026 | 1,000.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.35% | - |
| Jun 19, 2026 | 1,000.00 | 1,000.00 | 997.50 | 998.50 | 998.50 | 0.40% | - |