Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,178.84
-12.70 (-1.07%)
Mar 19, 2026, 2:55 PM EDT - Market open
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,177.06 | 1,201.67 | 1,174.50 | 1,185.96 | - | -0.47% | 67,371 |
| Mar 18, 2026 | 1,193.91 | 1,209.33 | 1,183.52 | 1,191.54 | 1,191.54 | -1.26% | 136,085 |
| Mar 17, 2026 | 1,215.59 | 1,238.25 | 1,199.17 | 1,206.72 | 1,206.72 | 0.67% | 124,619 |
| Mar 16, 2026 | 1,188.55 | 1,207.00 | 1,187.57 | 1,198.71 | 1,198.71 | 2.13% | 174,755 |
| Mar 13, 2026 | 1,178.26 | 1,186.51 | 1,162.77 | 1,173.74 | 1,173.74 | 0.49% | 247,687 |
| Mar 12, 2026 | 1,212.00 | 1,223.50 | 1,163.93 | 1,168.00 | 1,168.00 | -4.96% | 222,745 |
| Mar 11, 2026 | 1,227.51 | 1,236.53 | 1,214.86 | 1,228.93 | 1,228.93 | -0.23% | 132,203 |
| Mar 10, 2026 | 1,247.37 | 1,248.68 | 1,218.06 | 1,231.73 | 1,231.73 | -1.35% | 136,491 |
| Mar 9, 2026 | 1,194.28 | 1,252.30 | 1,192.85 | 1,248.62 | 1,248.62 | 3.22% | 240,770 |
| Mar 6, 2026 | 1,242.90 | 1,243.09 | 1,209.26 | 1,209.65 | 1,209.65 | -4.09% | 166,242 |
| Mar 5, 2026 | 1,268.99 | 1,293.50 | 1,252.53 | 1,261.21 | 1,261.21 | -1.98% | 232,765 |
| Mar 4, 2026 | 1,321.34 | 1,325.74 | 1,282.99 | 1,286.66 | 1,286.66 | -2.28% | 318,509 |
| Mar 3, 2026 | 1,292.29 | 1,323.94 | 1,286.84 | 1,316.71 | 1,316.71 | -0.63% | 195,721 |
| Mar 2, 2026 | 1,346.63 | 1,356.34 | 1,319.36 | 1,325.09 | 1,325.09 | -3.04% | 192,736 |
| Feb 27, 2026 | 1,364.72 | 1,374.99 | 1,341.84 | 1,366.69 | 1,366.69 | -0.76% | 250,590 |
| Feb 26, 2026 | 1,387.07 | 1,387.07 | 1,354.18 | 1,377.22 | 1,377.22 | -0.19% | 141,470 |
| Feb 25, 2026 | 1,386.92 | 1,389.23 | 1,368.61 | 1,379.91 | 1,379.91 | 0.02% | 89,648 |
| Feb 24, 2026 | 1,395.67 | 1,411.61 | 1,377.98 | 1,379.66 | 1,379.66 | -0.97% | 135,593 |
| Feb 23, 2026 | 1,367.06 | 1,397.37 | 1,366.95 | 1,393.24 | 1,393.24 | 1.14% | 98,709 |
| Feb 20, 2026 | 1,367.92 | 1,397.29 | 1,360.61 | 1,377.55 | 1,377.55 | 0.07% | 156,297 |
| Feb 19, 2026 | 1,368.09 | 1,381.63 | 1,357.74 | 1,376.53 | 1,376.53 | 0.07% | 101,604 |
| Feb 18, 2026 | 1,346.25 | 1,383.98 | 1,346.25 | 1,375.57 | 1,375.57 | 1.65% | 119,717 |
| Feb 17, 2026 | 1,350.00 | 1,369.00 | 1,341.61 | 1,353.24 | 1,353.24 | -0.57% | 146,564 |
| Feb 13, 2026 | 1,361.75 | 1,377.86 | 1,351.72 | 1,360.95 | 1,360.95 | 0.22% | 156,193 |
| Feb 12, 2026 | 1,386.41 | 1,391.33 | 1,328.17 | 1,357.92 | 1,357.92 | -2.49% | 161,795 |
| Feb 11, 2026 | 1,391.90 | 1,407.17 | 1,385.68 | 1,392.65 | 1,392.65 | -0.55% | 153,448 |
| Feb 10, 2026 | 1,386.75 | 1,422.36 | 1,373.36 | 1,400.33 | 1,400.33 | 1.41% | 144,974 |
| Feb 9, 2026 | 1,370.48 | 1,390.93 | 1,345.67 | 1,380.88 | 1,380.88 | 0.53% | 251,353 |
| Feb 6, 2026 | 1,384.03 | 1,392.98 | 1,325.05 | 1,373.57 | 1,373.57 | -0.67% | 229,686 |
| Feb 5, 2026 | 1,383.93 | 1,391.94 | 1,366.92 | 1,382.85 | 1,382.85 | -0.50% | 174,297 |
| Feb 4, 2026 | 1,389.53 | 1,414.04 | 1,381.75 | 1,389.73 | 1,389.73 | 1.45% | 102,356 |
| Feb 3, 2026 | 1,387.96 | 1,425.00 | 1,362.50 | 1,369.90 | 1,369.90 | -1.13% | 124,228 |
| Feb 2, 2026 | 1,364.50 | 1,388.79 | 1,356.00 | 1,385.61 | 1,385.61 | 0.90% | 157,397 |
| Jan 30, 2026 | 1,374.04 | 1,393.77 | 1,365.42 | 1,373.24 | 1,373.24 | -1.40% | 156,521 |
| Jan 29, 2026 | 1,392.02 | 1,401.99 | 1,363.00 | 1,392.80 | 1,392.80 | -0.63% | 147,102 |
| Jan 28, 2026 | 1,413.25 | 1,419.86 | 1,397.41 | 1,401.64 | 1,401.64 | -1.65% | 109,022 |
| Jan 27, 2026 | 1,419.35 | 1,441.95 | 1,416.59 | 1,425.18 | 1,425.18 | -0.03% | 105,883 |
| Jan 26, 2026 | 1,405.23 | 1,434.35 | 1,399.80 | 1,425.67 | 1,425.67 | 1.37% | 86,729 |
| Jan 23, 2026 | 1,433.57 | 1,433.76 | 1,392.16 | 1,406.36 | 1,406.36 | -2.21% | 123,725 |
| Jan 22, 2026 | 1,449.78 | 1,456.75 | 1,431.00 | 1,438.11 | 1,438.11 | -0.33% | 91,596 |
| Jan 21, 2026 | 1,410.27 | 1,448.26 | 1,400.15 | 1,442.93 | 1,442.93 | 2.80% | 154,800 |
| Jan 20, 2026 | 1,428.01 | 1,433.92 | 1,390.02 | 1,403.58 | 1,403.58 | -3.91% | 264,138 |
| Jan 16, 2026 | 1,490.35 | 1,495.80 | 1,448.54 | 1,460.63 | 1,460.63 | -2.40% | 188,884 |
| Jan 15, 2026 | 1,494.77 | 1,502.50 | 1,468.17 | 1,496.61 | 1,496.61 | 0.74% | 96,419 |
| Jan 14, 2026 | 1,480.00 | 1,498.50 | 1,469.38 | 1,485.56 | 1,485.56 | 0.05% | 109,810 |
| Jan 13, 2026 | 1,500.00 | 1,514.42 | 1,454.36 | 1,484.78 | 1,484.78 | -0.48% | 147,620 |
| Jan 12, 2026 | 1,485.52 | 1,497.15 | 1,468.64 | 1,491.99 | 1,491.99 | 0.46% | 106,826 |
| Jan 9, 2026 | 1,467.87 | 1,500.00 | 1,467.51 | 1,485.12 | 1,485.12 | 1.36% | 142,377 |
| Jan 8, 2026 | 1,459.55 | 1,483.27 | 1,446.50 | 1,465.20 | 1,465.20 | -0.39% | 149,838 |
| Jan 7, 2026 | 1,483.00 | 1,496.36 | 1,459.37 | 1,470.87 | 1,470.87 | -0.96% | 117,477 |