Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,284.74
+11.07 (0.87%)
Oct 13, 2025, 4:00 PM EDT - Market closed
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1,284.69 | 1,300.00 | 1,275.35 | 1,284.74 | 1,284.74 | 0.87% | 92,150 |
| Oct 10, 2025 | 1,309.24 | 1,312.41 | 1,270.65 | 1,273.67 | 1,273.67 | -2.59% | 114,703 |
| Oct 9, 2025 | 1,320.67 | 1,339.07 | 1,296.25 | 1,307.57 | 1,307.57 | -1.58% | 99,261 |
| Oct 8, 2025 | 1,310.16 | 1,341.75 | 1,310.16 | 1,328.53 | 1,328.53 | 1.48% | 123,332 |
| Oct 7, 2025 | 1,353.44 | 1,353.44 | 1,301.19 | 1,309.12 | 1,309.12 | -2.69% | 154,831 |
| Oct 6, 2025 | 1,315.08 | 1,346.17 | 1,309.56 | 1,345.27 | 1,345.27 | 2.38% | 155,280 |
| Oct 3, 2025 | 1,307.48 | 1,327.01 | 1,304.00 | 1,314.04 | 1,314.04 | 1.04% | 146,234 |
| Oct 2, 2025 | 1,278.40 | 1,302.79 | 1,261.12 | 1,300.54 | 1,300.54 | 0.83% | 162,985 |
| Oct 1, 2025 | 1,227.73 | 1,292.10 | 1,227.73 | 1,289.82 | 1,289.82 | 5.07% | 200,546 |
| Sep 30, 2025 | 1,190.07 | 1,231.57 | 1,190.07 | 1,227.61 | 1,227.61 | 3.04% | 134,574 |
| Sep 29, 2025 | 1,215.30 | 1,215.30 | 1,187.80 | 1,191.36 | 1,191.36 | -1.09% | 114,243 |
| Sep 26, 2025 | 1,210.92 | 1,225.61 | 1,200.80 | 1,204.43 | 1,204.43 | -0.42% | 130,084 |
| Sep 25, 2025 | 1,232.20 | 1,232.20 | 1,199.73 | 1,209.54 | 1,209.54 | -2.64% | 163,975 |
| Sep 24, 2025 | 1,250.30 | 1,251.66 | 1,232.51 | 1,242.28 | 1,242.28 | -1.17% | 151,914 |
| Sep 23, 2025 | 1,251.85 | 1,268.74 | 1,245.83 | 1,257.03 | 1,257.03 | -0.08% | 145,261 |
| Sep 22, 2025 | 1,263.98 | 1,273.83 | 1,252.13 | 1,258.05 | 1,258.05 | -0.60% | 119,946 |
| Sep 19, 2025 | 1,291.80 | 1,291.80 | 1,263.16 | 1,265.59 | 1,265.59 | -1.67% | 231,443 |
| Sep 18, 2025 | 1,279.01 | 1,302.60 | 1,279.01 | 1,287.10 | 1,287.10 | 1.03% | 116,130 |
| Sep 17, 2025 | 1,282.00 | 1,295.22 | 1,260.63 | 1,273.96 | 1,273.96 | -0.17% | 177,179 |
| Sep 16, 2025 | 1,258.50 | 1,282.76 | 1,242.82 | 1,276.10 | 1,276.10 | 1.27% | 124,223 |
| Sep 15, 2025 | 1,255.39 | 1,270.02 | 1,255.39 | 1,260.13 | 1,260.13 | 0.05% | 109,653 |
| Sep 12, 2025 | 1,279.42 | 1,279.42 | 1,255.22 | 1,259.54 | 1,259.54 | -1.81% | 109,047 |
| Sep 11, 2025 | 1,244.95 | 1,285.76 | 1,244.95 | 1,282.72 | 1,282.72 | 2.38% | 148,512 |
| Sep 10, 2025 | 1,270.05 | 1,282.42 | 1,250.39 | 1,252.87 | 1,252.87 | -2.52% | 112,988 |
| Sep 9, 2025 | 1,310.57 | 1,310.57 | 1,280.50 | 1,285.31 | 1,285.31 | -2.23% | 112,828 |
| Sep 8, 2025 | 1,296.19 | 1,316.97 | 1,286.79 | 1,314.65 | 1,314.65 | 0.68% | 93,383 |
| Sep 5, 2025 | 1,291.09 | 1,313.71 | 1,291.09 | 1,305.71 | 1,305.71 | 1.39% | 95,040 |
| Sep 4, 2025 | 1,265.99 | 1,288.81 | 1,249.13 | 1,287.79 | 1,287.79 | 1.51% | 96,460 |
| Sep 3, 2025 | 1,267.34 | 1,274.79 | 1,259.97 | 1,268.60 | 1,268.60 | -0.58% | 109,383 |
| Sep 2, 2025 | 1,290.00 | 1,293.70 | 1,258.06 | 1,276.00 | 1,276.00 | -1.92% | 174,105 |
| Aug 29, 2025 | 1,280.11 | 1,303.63 | 1,277.30 | 1,301.04 | 1,301.04 | 1.40% | 100,599 |
| Aug 28, 2025 | 1,283.87 | 1,307.10 | 1,279.41 | 1,283.11 | 1,283.11 | -0.17% | 182,104 |
| Aug 27, 2025 | 1,277.24 | 1,295.50 | 1,272.67 | 1,285.24 | 1,285.24 | 0.04% | 102,643 |
| Aug 26, 2025 | 1,290.66 | 1,297.80 | 1,280.80 | 1,284.77 | 1,284.77 | -0.39% | 149,636 |
| Aug 25, 2025 | 1,316.87 | 1,325.67 | 1,284.25 | 1,289.78 | 1,289.78 | -2.40% | 85,847 |
| Aug 22, 2025 | 1,293.24 | 1,340.86 | 1,287.76 | 1,321.45 | 1,321.45 | 3.40% | 114,639 |
| Aug 21, 2025 | 1,309.38 | 1,314.89 | 1,275.01 | 1,278.00 | 1,278.00 | -2.95% | 138,896 |
| Aug 20, 2025 | 1,317.24 | 1,320.90 | 1,302.67 | 1,316.88 | 1,316.88 | -0.43% | 211,245 |
| Aug 19, 2025 | 1,312.66 | 1,331.61 | 1,311.62 | 1,322.57 | 1,322.57 | 0.86% | 93,318 |
| Aug 18, 2025 | 1,311.17 | 1,330.06 | 1,304.25 | 1,311.32 | 1,311.32 | -0.08% | 127,997 |
| Aug 15, 2025 | 1,323.21 | 1,323.21 | 1,303.65 | 1,312.34 | 1,312.34 | -0.10% | 135,663 |
| Aug 14, 2025 | 1,317.54 | 1,317.54 | 1,299.98 | 1,313.64 | 1,313.64 | -0.79% | 87,061 |
| Aug 13, 2025 | 1,294.99 | 1,324.52 | 1,290.00 | 1,324.06 | 1,324.06 | 2.41% | 111,803 |
| Aug 12, 2025 | 1,251.71 | 1,293.07 | 1,251.67 | 1,292.89 | 1,292.89 | 2.90% | 199,847 |
| Aug 11, 2025 | 1,254.32 | 1,267.15 | 1,249.18 | 1,256.49 | 1,256.49 | 0.04% | 201,935 |
| Aug 8, 2025 | 1,240.90 | 1,256.79 | 1,229.56 | 1,255.97 | 1,255.97 | 1.54% | 136,538 |
| Aug 7, 2025 | 1,235.29 | 1,254.29 | 1,217.22 | 1,236.96 | 1,236.96 | 1.24% | 148,751 |
| Aug 6, 2025 | 1,241.97 | 1,251.54 | 1,206.67 | 1,221.84 | 1,221.84 | -1.78% | 184,758 |
| Aug 5, 2025 | 1,233.25 | 1,246.07 | 1,217.94 | 1,243.94 | 1,243.94 | 0.98% | 148,298 |
| Aug 4, 2025 | 1,199.55 | 1,239.74 | 1,188.05 | 1,231.88 | 1,231.88 | 2.89% | 129,244 |