Skip to main content
logo
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,674.81
-43.80 (-2.55%)
At close: Oct 30, 2026, 4:00 PM EDT
1,677.05
+2.24 (0.13%)
After-hours: Oct 30, 2026, 7:59 PM EDT

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20261,712.041,723.501,671.671,674.811,674.81-2.55%189,455
Oct 29, 20261,702.801,728.661,696.271,718.611,718.611.19%129,407
Oct 28, 20261,685.321,722.761,682.821,698.471,698.470.78%179,656
Oct 27, 20261,664.221,692.991,648.361,685.321,685.320.94%140,971
Oct 26, 20261,670.381,682.251,661.431,669.621,669.62-0.04%128,766
Oct 23, 20261,678.041,686.981,652.981,670.291,670.29-0.85%199,334
Oct 22, 20261,675.001,713.391,666.131,684.641,684.640.40%230,303
Oct 21, 20261,606.001,681.261,606.001,677.941,677.942.69%140,309
Oct 20, 20261,635.741,648.921,611.701,634.011,634.010.51%239,730
Oct 19, 20261,632.231,642.001,620.001,625.731,625.730.21%135,789
Oct 16, 20261,634.561,646.631,613.051,622.291,622.29-1.02%263,563
Oct 15, 20261,620.001,659.701,609.451,639.041,639.041.85%259,675
Oct 14, 20261,601.481,619.581,592.541,609.271,609.270.70%278,743
Oct 13, 20261,587.741,604.391,560.461,598.031,598.032.24%241,897
Oct 12, 20261,559.131,568.481,549.781,563.011,563.010.84%187,833
Oct 9, 20261,530.561,562.161,527.531,549.991,549.991.34%179,966
Oct 8, 20261,521.561,536.541,500.901,529.461,529.46-0.26%263,376
Oct 7, 20261,532.821,551.171,516.541,533.481,533.480.03%227,193
Oct 6, 20261,560.001,585.721,512.521,533.071,533.07-0.56%196,012
Oct 5, 20261,483.141,545.751,479.151,541.631,541.633.73%165,177
Oct 2, 20261,491.841,501.901,480.151,486.191,486.190.34%125,037
Oct 1, 20261,533.551,533.551,473.811,481.171,481.17-1.97%165,971
Sep 30, 20261,535.121,554.831,510.381,510.951,510.95-1.72%151,409
Sep 29, 20261,540.421,552.821,523.541,537.331,537.33-0.51%143,811
Sep 28, 20261,488.971,545.451,485.021,545.261,545.262.22%184,959
Sep 25, 20261,510.391,525.541,495.511,511.641,511.64-0.49%129,378
Sep 24, 20261,484.911,541.021,478.191,519.151,519.151.80%260,871
Sep 23, 20261,484.571,512.881,482.201,492.341,492.340.11%237,105
Sep 22, 20261,432.901,506.651,424.821,490.761,490.764.22%291,057
Sep 21, 20261,402.661,436.091,396.111,430.441,430.442.74%166,888
Sep 18, 20261,404.821,415.631,385.131,392.321,392.32-1.28%536,216
Sep 17, 20261,401.121,423.421,380.441,410.441,410.442.30%282,895
Sep 16, 20261,337.561,400.081,331.241,378.691,378.693.63%354,122
Sep 15, 20261,293.461,335.841,284.731,330.401,330.403.47%191,047
Sep 14, 20261,302.881,306.141,274.511,285.751,285.75-0.60%180,268
Sep 11, 20261,294.031,302.851,286.661,293.521,293.521.01%91,723
Sep 10, 20261,275.791,296.651,266.551,280.581,280.58-0.76%173,778
Sep 9, 20261,303.571,316.391,288.841,290.361,290.36-2.65%193,674
Sep 8, 20261,331.811,347.851,322.921,325.521,325.52-1.47%150,634
Sep 4, 20261,341.571,358.781,339.091,345.261,345.26-0.81%102,968
Sep 3, 20261,376.161,387.321,334.731,356.231,356.23-0.84%168,378
Sep 2, 20261,361.361,398.131,357.191,367.741,367.74-0.60%178,969
Sep 1, 20261,410.751,415.001,370.331,375.961,375.96-2.08%168,552
Aug 31, 20261,384.201,407.111,376.241,405.141,405.140.47%221,174
Aug 28, 20261,401.091,406.931,391.621,398.581,398.58-0.63%202,023
Aug 27, 20261,406.361,440.221,400.611,407.431,407.430.64%146,073
Aug 26, 20261,392.111,413.411,390.811,398.461,398.46-0.27%97,125
Aug 25, 20261,413.571,421.781,395.991,402.251,402.250.24%116,916
Aug 24, 20261,393.481,419.101,385.681,398.891,398.890.26%164,398
Aug 21, 20261,385.991,404.521,377.101,395.251,395.250.14%365,588