Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,197.23
-36.45 (-2.95%)
Aug 1, 2025, 4:00 PM - Market closed
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,233.68 | 1,233.68 | 1,135.53 | 1,197.23 | 1,197.23 | -2.95% | 339,593 |
| Jul 31, 2025 | 1,251.58 | 1,274.05 | 1,233.68 | 1,233.68 | 1,233.68 | -2.55% | 302,601 |
| Jul 30, 2025 | 1,269.01 | 1,277.68 | 1,247.20 | 1,265.90 | 1,265.90 | -0.02% | 168,899 |
| Jul 29, 2025 | 1,261.49 | 1,272.16 | 1,254.83 | 1,266.10 | 1,266.10 | 0.40% | 153,673 |
| Jul 28, 2025 | 1,252.22 | 1,275.88 | 1,250.87 | 1,261.03 | 1,261.03 | -0.23% | 159,145 |
| Jul 25, 2025 | 1,268.56 | 1,268.56 | 1,246.16 | 1,263.99 | 1,263.99 | 0.26% | 155,612 |
| Jul 24, 2025 | 1,258.15 | 1,287.33 | 1,251.37 | 1,260.75 | 1,260.75 | 0.28% | 196,872 |
| Jul 23, 2025 | 1,255.76 | 1,269.27 | 1,239.80 | 1,257.20 | 1,257.20 | 3.14% | 176,764 |
| Jul 22, 2025 | 1,176.13 | 1,227.86 | 1,162.02 | 1,218.96 | 1,218.96 | 4.50% | 166,334 |
| Jul 21, 2025 | 1,194.86 | 1,197.20 | 1,165.98 | 1,166.48 | 1,166.48 | -2.37% | 125,452 |
| Jul 18, 2025 | 1,210.29 | 1,210.29 | 1,182.87 | 1,194.85 | 1,194.85 | -0.90% | 93,366 |
| Jul 17, 2025 | 1,186.91 | 1,208.70 | 1,186.29 | 1,205.68 | 1,205.68 | 1.81% | 126,611 |
| Jul 16, 2025 | 1,172.86 | 1,186.26 | 1,157.90 | 1,184.20 | 1,184.20 | 1.34% | 202,761 |
| Jul 15, 2025 | 1,201.74 | 1,201.74 | 1,163.15 | 1,168.56 | 1,168.56 | -2.12% | 164,551 |
| Jul 14, 2025 | 1,212.86 | 1,212.86 | 1,186.05 | 1,193.89 | 1,193.89 | -2.45% | 196,300 |
| Jul 11, 2025 | 1,226.83 | 1,232.98 | 1,218.93 | 1,223.93 | 1,223.93 | -1.00% | 118,779 |
| Jul 10, 2025 | 1,223.02 | 1,262.36 | 1,216.68 | 1,236.24 | 1,236.24 | 1.44% | 157,879 |
| Jul 9, 2025 | 1,211.32 | 1,226.56 | 1,195.65 | 1,218.65 | 1,218.65 | 1.00% | 175,795 |
| Jul 8, 2025 | 1,196.14 | 1,222.07 | 1,184.39 | 1,206.53 | 1,206.53 | 1.51% | 142,682 |
| Jul 7, 2025 | 1,202.72 | 1,210.35 | 1,179.44 | 1,188.54 | 1,188.54 | -1.70% | 121,746 |
| Jul 3, 2025 | 1,205.15 | 1,213.75 | 1,205.15 | 1,209.08 | 1,209.08 | 0.28% | 41,859 |
| Jul 2, 2025 | 1,203.61 | 1,212.48 | 1,189.73 | 1,205.65 | 1,205.65 | 0.03% | 129,313 |
| Jul 1, 2025 | 1,171.00 | 1,232.57 | 1,166.38 | 1,205.29 | 1,205.29 | 2.60% | 115,639 |
| Jun 30, 2025 | 1,180.69 | 1,186.38 | 1,161.50 | 1,174.72 | 1,174.72 | -0.83% | 119,236 |
| Jun 27, 2025 | 1,201.14 | 1,201.14 | 1,174.04 | 1,184.54 | 1,184.54 | -0.73% | 163,651 |
| Jun 26, 2025 | 1,199.71 | 1,210.84 | 1,173.51 | 1,193.31 | 1,193.31 | 0.04% | 155,418 |
| Jun 25, 2025 | 1,185.49 | 1,209.23 | 1,174.21 | 1,192.85 | 1,192.85 | 0.65% | 143,314 |
| Jun 24, 2025 | 1,177.50 | 1,191.82 | 1,171.68 | 1,185.18 | 1,185.18 | 1.85% | 129,637 |
| Jun 23, 2025 | 1,143.12 | 1,164.53 | 1,131.61 | 1,163.61 | 1,163.61 | 0.84% | 138,424 |
| Jun 20, 2025 | 1,159.08 | 1,161.05 | 1,147.77 | 1,153.93 | 1,153.93 | 0.74% | 168,670 |
| Jun 18, 2025 | 1,147.47 | 1,160.66 | 1,134.99 | 1,145.47 | 1,145.47 | -0.44% | 125,736 |
| Jun 17, 2025 | 1,166.52 | 1,177.96 | 1,147.07 | 1,150.57 | 1,150.57 | -2.73% | 144,143 |
| Jun 16, 2025 | 1,164.71 | 1,186.82 | 1,150.36 | 1,182.85 | 1,182.85 | 2.37% | 132,386 |
| Jun 13, 2025 | 1,171.79 | 1,180.71 | 1,153.65 | 1,155.42 | 1,155.42 | -2.76% | 109,215 |
| Jun 12, 2025 | 1,184.24 | 1,197.57 | 1,182.62 | 1,188.21 | 1,188.21 | -0.40% | 165,742 |
| Jun 11, 2025 | 1,215.39 | 1,233.69 | 1,191.12 | 1,192.98 | 1,192.98 | -1.94% | 264,462 |
| Jun 10, 2025 | 1,203.90 | 1,225.65 | 1,193.67 | 1,216.57 | 1,216.57 | 1.77% | 191,526 |
| Jun 9, 2025 | 1,195.63 | 1,212.67 | 1,184.92 | 1,195.39 | 1,195.39 | 0.93% | 134,949 |
| Jun 6, 2025 | 1,180.56 | 1,195.95 | 1,176.25 | 1,184.34 | 1,184.34 | 1.69% | 158,407 |
| Jun 5, 2025 | 1,175.50 | 1,175.90 | 1,154.35 | 1,164.61 | 1,164.61 | -0.43% | 179,516 |
| Jun 4, 2025 | 1,168.70 | 1,192.05 | 1,165.12 | 1,169.67 | 1,169.67 | 0.28% | 273,755 |
| Jun 3, 2025 | 1,140.00 | 1,167.30 | 1,126.45 | 1,166.46 | 1,166.46 | 2.22% | 216,050 |
| Jun 2, 2025 | 1,143.92 | 1,144.80 | 1,121.00 | 1,141.13 | 1,141.13 | -1.25% | 160,960 |
| May 30, 2025 | 1,170.47 | 1,174.55 | 1,145.67 | 1,155.52 | 1,155.52 | -1.51% | 317,154 |
| May 29, 2025 | 1,176.19 | 1,179.47 | 1,158.97 | 1,173.18 | 1,173.18 | 1.35% | 164,062 |
| May 28, 2025 | 1,159.75 | 1,165.27 | 1,152.57 | 1,157.50 | 1,157.50 | -0.46% | 131,200 |
| May 27, 2025 | 1,138.68 | 1,164.34 | 1,121.94 | 1,162.84 | 1,162.84 | 4.37% | 162,163 |
| May 23, 2025 | 1,116.01 | 1,124.39 | 1,103.05 | 1,114.14 | 1,114.14 | -1.92% | 247,891 |
| May 22, 2025 | 1,119.02 | 1,139.65 | 1,116.04 | 1,136.00 | 1,136.00 | 0.24% | 177,738 |
| May 21, 2025 | 1,168.48 | 1,174.52 | 1,131.49 | 1,133.26 | 1,133.26 | -4.45% | 405,690 |