Skip to main content
/
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,150.57
-32.28 (-2.73%)
At close: Jun 17, 2025, 4:00 PM
1,150.56
-0.01 (0.00%)
Pre-market: Jun 18, 2025, 8:05 AM EDT

MTD Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 14, 1997→Jun 17, 2025Max ▾199820002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​20250500.001,000.001,500.001,150.57

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20251,166.521,177.961,147.071,150.571,150.57-2.73%144,143
Jun 16, 20251,164.711,186.821,150.361,182.851,182.852.37%132,386
Jun 13, 20251,171.791,180.711,153.651,155.421,155.42-2.76%109,215
Jun 12, 20251,184.241,197.571,182.621,188.211,188.21-0.40%165,742
Jun 11, 20251,215.391,233.691,191.121,192.981,192.98-1.94%264,462
Jun 10, 20251,203.901,225.651,193.671,216.571,216.571.77%191,526
Jun 9, 20251,195.631,212.671,184.921,195.391,195.390.93%134,949
Jun 6, 20251,180.561,195.951,176.251,184.341,184.341.69%158,407
Jun 5, 20251,175.501,175.901,154.351,164.611,164.61-0.43%179,516
Jun 4, 20251,168.701,192.051,165.121,169.671,169.670.28%273,755
Jun 3, 20251,140.001,167.301,126.451,166.461,166.462.22%216,050
Jun 2, 20251,143.921,144.801,121.001,141.131,141.13-1.25%160,960
May 30, 20251,170.471,174.551,145.671,155.521,155.52-1.51%317,154
May 29, 20251,176.191,179.471,158.971,173.181,173.181.35%164,062
May 28, 20251,159.751,165.271,152.571,157.501,157.50-0.46%131,200
May 27, 20251,138.681,164.341,121.941,162.841,162.844.37%162,163
May 23, 20251,116.011,124.391,103.051,114.141,114.14-1.92%247,891
May 22, 20251,119.021,139.651,116.041,136.001,136.000.24%177,738
May 21, 20251,168.481,174.521,131.491,133.261,133.26-4.45%405,690
May 20, 20251,175.151,191.661,165.631,186.001,186.002.32%354,681
May 19, 20251,140.001,160.851,135.341,159.101,159.100.14%271,293
May 16, 20251,137.481,159.791,118.331,157.441,157.441.23%148,650
May 15, 20251,114.031,146.121,096.431,143.361,143.362.29%287,528
May 14, 20251,178.141,178.141,115.951,117.811,117.81-5.03%220,895
May 13, 20251,169.811,189.901,169.811,177.051,177.050.21%244,506
May 12, 20251,121.001,175.981,121.001,174.591,174.598.66%217,102
May 9, 20251,101.001,112.751,079.341,080.981,080.98-1.87%133,782
May 8, 20251,092.931,123.571,077.191,101.631,101.631.58%182,844
May 7, 20251,074.001,092.241,059.241,084.461,084.461.98%298,390
May 6, 20251,078.591,087.771,052.051,063.371,063.37-2.54%188,378
May 5, 20251,095.481,113.391,090.131,091.131,091.13-0.81%232,965
May 2, 20251,074.741,128.861,049.221,100.011,100.014.11%325,927
May 1, 20251,074.131,077.821,029.231,056.581,056.58-1.31%248,513
Apr 30, 20251,058.341,074.331,045.791,070.571,070.570.50%171,581
Apr 29, 20251,056.641,077.361,041.471,065.231,065.230.36%210,822
Apr 28, 20251,067.191,100.181,049.211,061.461,061.46-0.03%194,886
Apr 25, 20251,060.101,070.811,048.781,061.791,061.79-1.23%165,723
Apr 24, 20251,042.571,075.041,031.761,075.001,075.002.75%267,361
Apr 23, 20251,044.341,099.261,036.611,046.231,046.234.29%412,234
Apr 22, 2025982.021,011.32982.021,003.161,003.163.40%211,236
Apr 21, 2025996.88996.88962.54970.15970.15-3.46%184,410
Apr 17, 20251,013.601,018.531,003.441,004.961,004.96-1.15%212,078
Apr 16, 20251,041.291,049.901,007.931,016.651,016.65-2.86%204,535
Apr 15, 20251,072.461,077.531,038.911,046.581,046.58-3.35%243,178
Apr 14, 20251,064.181,088.361,055.901,082.851,082.853.93%246,951
Apr 11, 20251,009.421,048.54987.601,041.901,041.904.43%324,136
Apr 10, 20251,033.661,033.66964.43997.69997.69-6.03%381,702
Apr 9, 2025956.371,067.01946.691,061.661,061.669.17%423,593
Apr 8, 20251,068.681,083.72954.51972.51972.51-5.78%247,271
Apr 7, 20251,012.771,079.03961.831,032.151,032.150.93%450,743