Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,414.86
-7.95 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,422.82 | 1,430.83 | 1,404.45 | 1,414.86 | 1,414.86 | -0.56% | 97,228 |
| Dec 4, 2025 | 1,440.02 | 1,441.14 | 1,393.37 | 1,422.81 | 1,422.81 | -0.84% | 128,396 |
| Dec 3, 2025 | 1,453.22 | 1,463.98 | 1,434.00 | 1,434.88 | 1,434.88 | -0.85% | 147,767 |
| Dec 2, 2025 | 1,463.15 | 1,472.83 | 1,446.22 | 1,447.16 | 1,447.16 | -1.43% | 146,282 |
| Dec 1, 2025 | 1,473.53 | 1,488.44 | 1,463.45 | 1,468.09 | 1,468.09 | -0.58% | 107,766 |
| Nov 28, 2025 | 1,486.00 | 1,492.07 | 1,470.26 | 1,476.72 | 1,476.72 | -0.66% | 57,245 |
| Nov 26, 2025 | 1,492.25 | 1,504.85 | 1,473.67 | 1,486.55 | 1,486.55 | -1.29% | 126,356 |
| Nov 25, 2025 | 1,478.04 | 1,525.17 | 1,473.85 | 1,506.02 | 1,506.02 | 2.44% | 220,157 |
| Nov 24, 2025 | 1,451.89 | 1,476.54 | 1,434.86 | 1,470.14 | 1,470.14 | 1.22% | 253,732 |
| Nov 21, 2025 | 1,403.89 | 1,463.14 | 1,393.57 | 1,452.35 | 1,452.35 | 3.78% | 293,092 |
| Nov 20, 2025 | 1,421.70 | 1,428.35 | 1,387.09 | 1,399.41 | 1,399.41 | -0.36% | 96,774 |
| Nov 19, 2025 | 1,400.44 | 1,409.72 | 1,387.98 | 1,404.43 | 1,404.43 | 0.57% | 91,341 |
| Nov 18, 2025 | 1,382.59 | 1,403.59 | 1,359.57 | 1,396.45 | 1,396.45 | 0.54% | 163,189 |
| Nov 17, 2025 | 1,396.92 | 1,408.10 | 1,385.28 | 1,388.96 | 1,388.96 | -1.01% | 99,945 |
| Nov 14, 2025 | 1,396.06 | 1,418.77 | 1,381.81 | 1,403.08 | 1,403.08 | -0.64% | 139,250 |
| Nov 13, 2025 | 1,433.57 | 1,462.23 | 1,406.52 | 1,412.18 | 1,412.18 | -2.46% | 145,973 |
| Nov 12, 2025 | 1,443.53 | 1,471.07 | 1,432.25 | 1,447.81 | 1,447.81 | 0.19% | 162,821 |
| Nov 11, 2025 | 1,445.20 | 1,462.09 | 1,437.55 | 1,445.06 | 1,445.06 | 0.87% | 144,966 |
| Nov 10, 2025 | 1,434.42 | 1,445.94 | 1,413.92 | 1,432.57 | 1,432.57 | -0.47% | 106,223 |
| Nov 7, 2025 | 1,420.45 | 1,442.52 | 1,377.97 | 1,439.35 | 1,439.35 | -0.02% | 194,327 |
| Nov 6, 2025 | 1,423.71 | 1,449.79 | 1,417.50 | 1,439.62 | 1,439.62 | -0.01% | 210,957 |
| Nov 5, 2025 | 1,389.99 | 1,442.07 | 1,389.99 | 1,439.73 | 1,439.73 | 1.36% | 137,423 |
| Nov 4, 2025 | 1,396.05 | 1,432.43 | 1,390.63 | 1,420.35 | 1,420.35 | 0.96% | 176,117 |
| Nov 3, 2025 | 1,408.80 | 1,411.99 | 1,376.90 | 1,406.88 | 1,406.88 | -0.66% | 125,904 |
| Oct 31, 2025 | 1,391.08 | 1,424.72 | 1,380.35 | 1,416.29 | 1,416.29 | 2.85% | 177,747 |
| Oct 30, 2025 | 1,382.83 | 1,405.85 | 1,372.46 | 1,377.01 | 1,377.01 | -1.23% | 129,883 |
| Oct 29, 2025 | 1,394.29 | 1,416.06 | 1,383.95 | 1,394.17 | 1,394.17 | -0.74% | 166,997 |
| Oct 28, 2025 | 1,412.49 | 1,418.64 | 1,400.97 | 1,404.58 | 1,404.58 | -1.07% | 131,443 |
| Oct 27, 2025 | 1,433.51 | 1,443.61 | 1,413.98 | 1,419.71 | 1,419.71 | -1.02% | 175,159 |
| Oct 24, 2025 | 1,442.99 | 1,454.68 | 1,421.98 | 1,434.32 | 1,434.32 | -0.24% | 135,091 |
| Oct 23, 2025 | 1,380.37 | 1,438.70 | 1,380.37 | 1,437.75 | 1,437.75 | 4.08% | 146,724 |
| Oct 22, 2025 | 1,382.00 | 1,398.32 | 1,373.55 | 1,381.44 | 1,381.44 | -0.30% | 165,811 |
| Oct 21, 2025 | 1,365.56 | 1,405.29 | 1,349.07 | 1,385.57 | 1,385.57 | 2.09% | 175,113 |
| Oct 20, 2025 | 1,353.19 | 1,378.20 | 1,351.59 | 1,357.26 | 1,357.26 | 0.59% | 108,730 |
| Oct 17, 2025 | 1,344.86 | 1,356.84 | 1,337.93 | 1,349.28 | 1,349.28 | -0.76% | 155,124 |
| Oct 16, 2025 | 1,317.97 | 1,360.49 | 1,311.06 | 1,359.61 | 1,359.61 | 4.26% | 153,189 |
| Oct 15, 2025 | 1,301.60 | 1,329.79 | 1,282.65 | 1,304.00 | 1,304.00 | 0.07% | 125,734 |
| Oct 14, 2025 | 1,270.55 | 1,313.29 | 1,270.55 | 1,303.04 | 1,303.04 | 1.42% | 199,659 |
| Oct 13, 2025 | 1,284.69 | 1,300.00 | 1,275.35 | 1,284.74 | 1,284.74 | 0.87% | 92,150 |
| Oct 10, 2025 | 1,309.24 | 1,312.41 | 1,270.65 | 1,273.67 | 1,273.67 | -2.59% | 114,703 |
| Oct 9, 2025 | 1,320.67 | 1,339.07 | 1,296.25 | 1,307.57 | 1,307.57 | -1.58% | 99,261 |
| Oct 8, 2025 | 1,310.16 | 1,341.75 | 1,310.16 | 1,328.53 | 1,328.53 | 1.48% | 123,332 |
| Oct 7, 2025 | 1,353.44 | 1,353.44 | 1,301.19 | 1,309.12 | 1,309.12 | -2.69% | 154,831 |
| Oct 6, 2025 | 1,315.08 | 1,346.17 | 1,309.56 | 1,345.27 | 1,345.27 | 2.38% | 155,280 |
| Oct 3, 2025 | 1,307.48 | 1,327.01 | 1,304.00 | 1,314.04 | 1,314.04 | 1.04% | 146,234 |
| Oct 2, 2025 | 1,278.40 | 1,302.79 | 1,261.12 | 1,300.54 | 1,300.54 | 0.83% | 162,985 |
| Oct 1, 2025 | 1,227.73 | 1,292.10 | 1,227.73 | 1,289.82 | 1,289.82 | 5.07% | 200,546 |
| Sep 30, 2025 | 1,190.07 | 1,231.57 | 1,190.07 | 1,227.61 | 1,227.61 | 3.04% | 134,574 |
| Sep 29, 2025 | 1,215.30 | 1,215.30 | 1,187.80 | 1,191.36 | 1,191.36 | -1.09% | 114,243 |
| Sep 26, 2025 | 1,210.92 | 1,225.61 | 1,200.80 | 1,204.43 | 1,204.43 | -0.42% | 130,084 |