Skip to main content
logo
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,364.14
-11.82 (-0.86%)
Sep 2, 2026, 2:49 PM EDT - Market open

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20261,361.361,398.131,357.191,365.68--0.75%77,114
Sep 1, 20261,410.751,415.001,370.331,375.961,375.96-2.08%168,406
Aug 31, 20261,384.201,407.111,376.241,405.141,405.140.47%219,588
Aug 28, 20261,401.091,406.931,391.621,398.581,398.58-0.63%201,908
Aug 27, 20261,406.361,440.221,400.611,407.431,407.430.64%145,992
Aug 26, 20261,392.111,413.411,390.811,398.461,398.46-0.27%96,903
Aug 25, 20261,413.571,421.781,395.991,402.251,402.250.24%102,031
Aug 24, 20261,393.481,419.101,385.681,398.891,398.890.26%163,992
Aug 21, 20261,385.991,404.521,377.101,395.251,395.250.14%365,396
Aug 20, 20261,408.571,447.651,387.671,393.231,393.23-2.24%434,938
Aug 19, 20261,423.171,456.771,419.411,425.091,425.091.82%116,175
Aug 18, 20261,427.611,427.611,396.121,399.671,399.67-1.25%134,613
Aug 17, 20261,408.961,428.501,406.491,417.421,417.42-0.11%107,544
Aug 14, 20261,419.441,423.941,402.611,419.021,419.02-0.82%158,394
Aug 13, 20261,446.231,446.231,405.721,430.761,430.76-0.54%88,962
Aug 12, 20261,426.111,442.531,417.051,438.531,438.530.09%139,759
Aug 11, 20261,422.191,445.001,410.921,437.181,437.180.68%117,085
Aug 10, 20261,421.351,442.181,419.201,427.531,427.53-0.14%147,574
Aug 7, 20261,419.491,435.311,410.391,429.461,429.460.58%85,313
Aug 6, 20261,420.901,423.141,402.971,421.241,421.24-0.02%121,258
Aug 5, 20261,445.111,474.191,416.111,421.521,421.52-1.08%184,329
Aug 4, 20261,445.001,457.561,421.681,437.001,437.00-0.55%174,334
Aug 3, 20261,409.611,455.401,409.611,445.001,445.002.03%195,291
Jul 31, 20261,465.011,465.011,369.501,416.301,416.302.59%257,195
Jul 30, 20261,382.131,386.271,358.581,380.611,380.61-0.56%202,248
Jul 29, 20261,388.281,412.361,383.261,388.331,388.33-165,104
Jul 28, 20261,369.631,398.001,359.061,388.381,388.383.90%201,683
Jul 27, 20261,326.961,341.581,313.701,336.291,336.290.69%110,396
Jul 24, 20261,334.401,339.371,315.591,327.181,327.18-0.35%187,718
Jul 23, 20261,320.001,346.261,304.381,331.871,331.873.57%315,365
Jul 22, 20261,298.371,299.521,277.391,285.901,285.90-0.95%167,028
Jul 21, 20261,236.641,303.751,216.901,298.171,298.171.92%170,310
Jul 20, 20261,295.351,295.801,269.211,273.771,273.77-2.77%195,388
Jul 17, 20261,312.131,339.581,301.361,310.021,310.02-1.88%131,364
Jul 16, 20261,313.061,341.121,306.401,335.091,335.091.41%113,162
Jul 15, 20261,321.441,332.241,314.351,316.551,316.550.13%139,781
Jul 14, 20261,298.611,317.451,287.081,314.831,314.831.18%141,690
Jul 13, 20261,288.161,308.301,279.061,299.531,299.530.26%99,327
Jul 10, 20261,295.921,303.451,281.301,296.171,296.170.63%101,895
Jul 9, 20261,250.531,290.421,250.531,288.021,288.023.13%109,494
Jul 8, 20261,269.021,288.351,245.001,248.981,248.98-3.60%151,360
Jul 7, 20261,313.071,318.001,285.711,295.591,295.59-167,779
Jul 6, 20261,307.371,314.311,284.281,295.561,295.56-0.98%151,318
Jul 2, 20261,308.151,321.471,291.681,308.431,308.430.62%170,249
Jul 1, 20261,284.741,311.411,278.651,300.381,300.381.79%246,339
Jun 30, 20261,265.571,285.161,248.731,277.511,277.511.48%198,159
Jun 29, 20261,259.191,267.191,247.561,258.821,258.82-0.39%236,168
Jun 26, 20261,240.601,269.621,240.601,263.751,263.751.64%372,876
Jun 25, 20261,224.271,261.011,212.781,243.421,243.423.34%389,517
Jun 24, 20261,175.991,219.491,167.051,203.181,203.184.02%277,566