Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,170.54
+3.64 (0.31%)
Nov 21, 2024, 11:46 AM EST - Market open
MTD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1,160.67 | 1,175.07 | 1,155.59 | 1,166.90 | 1,166.90 | 0.54% | 274,512 |
Nov 19, 2024 | 1,162.17 | 1,176.04 | 1,160.67 | 1,160.67 | 1,160.67 | -1.18% | 179,759 |
Nov 18, 2024 | 1,176.10 | 1,191.51 | 1,172.76 | 1,174.56 | 1,174.56 | -0.43% | 162,878 |
Nov 15, 2024 | 1,237.19 | 1,237.19 | 1,176.66 | 1,179.58 | 1,179.58 | -4.70% | 356,231 |
Nov 14, 2024 | 1,255.00 | 1,255.00 | 1,228.29 | 1,237.78 | 1,237.78 | -1.66% | 178,179 |
Nov 13, 2024 | 1,254.84 | 1,266.48 | 1,253.15 | 1,258.66 | 1,258.66 | -0.18% | 116,617 |
Nov 12, 2024 | 1,255.70 | 1,270.09 | 1,245.00 | 1,260.97 | 1,260.97 | 0.87% | 161,141 |
Nov 11, 2024 | 1,310.43 | 1,311.70 | 1,235.98 | 1,250.07 | 1,250.07 | -4.58% | 308,006 |
Nov 8, 2024 | 1,342.83 | 1,363.75 | 1,302.64 | 1,310.03 | 1,310.03 | -7.19% | 254,186 |
Nov 7, 2024 | 1,410.00 | 1,417.00 | 1,387.41 | 1,411.52 | 1,411.52 | 0.95% | 154,776 |
Nov 6, 2024 | 1,431.46 | 1,431.46 | 1,362.16 | 1,398.19 | 1,398.19 | 0.89% | 210,425 |
Nov 5, 2024 | 1,358.71 | 1,390.08 | 1,348.43 | 1,385.79 | 1,385.79 | 1.60% | 104,497 |
Nov 4, 2024 | 1,349.96 | 1,371.54 | 1,348.14 | 1,364.02 | 1,364.02 | 1.63% | 117,845 |
Nov 1, 2024 | 1,338.60 | 1,387.73 | 1,323.88 | 1,342.09 | 1,342.09 | 3.90% | 173,844 |
Oct 31, 2024 | 1,289.00 | 1,304.15 | 1,288.38 | 1,291.75 | 1,291.75 | -0.81% | 117,215 |
Oct 30, 2024 | 1,299.85 | 1,317.03 | 1,299.85 | 1,302.24 | 1,302.24 | 0.39% | 81,585 |
Oct 29, 2024 | 1,286.37 | 1,300.00 | 1,285.26 | 1,297.17 | 1,297.17 | 0.17% | 107,919 |
Oct 28, 2024 | 1,308.41 | 1,308.52 | 1,285.67 | 1,294.92 | 1,294.92 | 0.17% | 132,808 |
Oct 25, 2024 | 1,302.73 | 1,305.06 | 1,289.52 | 1,292.77 | 1,292.77 | -0.05% | 91,528 |
Oct 24, 2024 | 1,320.15 | 1,320.15 | 1,290.18 | 1,293.38 | 1,293.38 | -2.04% | 141,668 |
Oct 23, 2024 | 1,354.12 | 1,354.14 | 1,314.09 | 1,320.35 | 1,320.35 | -2.33% | 138,920 |
Oct 22, 2024 | 1,349.93 | 1,356.83 | 1,332.72 | 1,351.78 | 1,351.78 | -1.02% | 124,528 |
Oct 21, 2024 | 1,363.14 | 1,372.70 | 1,357.08 | 1,365.68 | 1,365.68 | -0.60% | 93,995 |
Oct 18, 2024 | 1,377.45 | 1,379.38 | 1,357.17 | 1,373.98 | 1,373.98 | 0.72% | 122,442 |
Oct 17, 2024 | 1,422.37 | 1,430.37 | 1,360.50 | 1,364.19 | 1,364.19 | -2.87% | 160,861 |
Oct 16, 2024 | 1,445.11 | 1,456.00 | 1,389.40 | 1,404.47 | 1,404.47 | -3.37% | 183,599 |
Oct 15, 2024 | 1,459.22 | 1,486.76 | 1,449.69 | 1,453.40 | 1,453.40 | -0.24% | 93,955 |
Oct 14, 2024 | 1,448.98 | 1,459.46 | 1,437.36 | 1,456.89 | 1,456.89 | 0.41% | 69,801 |
Oct 11, 2024 | 1,449.28 | 1,463.39 | 1,446.90 | 1,450.95 | 1,450.95 | 0.60% | 61,749 |
Oct 10, 2024 | 1,434.23 | 1,454.21 | 1,425.05 | 1,442.34 | 1,442.34 | -0.57% | 66,521 |
Oct 9, 2024 | 1,459.73 | 1,471.80 | 1,442.57 | 1,450.60 | 1,450.60 | -0.06% | 95,821 |
Oct 8, 2024 | 1,461.44 | 1,461.44 | 1,439.76 | 1,451.47 | 1,451.47 | -0.94% | 84,025 |
Oct 7, 2024 | 1,444.89 | 1,469.25 | 1,437.46 | 1,465.25 | 1,465.25 | 0.86% | 106,474 |
Oct 4, 2024 | 1,477.90 | 1,477.90 | 1,447.88 | 1,452.82 | 1,452.82 | -0.72% | 100,014 |
Oct 3, 2024 | 1,485.82 | 1,488.75 | 1,461.00 | 1,463.40 | 1,463.40 | -2.32% | 80,843 |
Oct 2, 2024 | 1,468.00 | 1,521.01 | 1,460.53 | 1,498.12 | 1,498.12 | 1.39% | 226,628 |
Oct 1, 2024 | 1,494.09 | 1,495.74 | 1,463.95 | 1,477.64 | 1,477.64 | -1.47% | 130,835 |
Sep 30, 2024 | 1,471.84 | 1,500.00 | 1,452.77 | 1,499.70 | 1,499.70 | 1.41% | 129,582 |
Sep 27, 2024 | 1,485.75 | 1,515.63 | 1,462.66 | 1,478.92 | 1,478.92 | -0.81% | 140,385 |
Sep 26, 2024 | 1,434.23 | 1,492.92 | 1,430.66 | 1,491.02 | 1,491.02 | 4.97% | 170,236 |
Sep 25, 2024 | 1,440.98 | 1,440.98 | 1,405.63 | 1,420.36 | 1,420.36 | -1.55% | 91,365 |
Sep 24, 2024 | 1,404.95 | 1,446.34 | 1,404.95 | 1,442.66 | 1,442.66 | 2.61% | 124,432 |
Sep 23, 2024 | 1,413.78 | 1,413.78 | 1,388.21 | 1,405.90 | 1,405.90 | -0.01% | 58,458 |
Sep 20, 2024 | 1,429.34 | 1,429.34 | 1,380.42 | 1,406.11 | 1,406.11 | -2.56% | 189,591 |
Sep 19, 2024 | 1,432.73 | 1,447.73 | 1,424.29 | 1,443.03 | 1,443.03 | 2.88% | 68,249 |
Sep 18, 2024 | 1,385.19 | 1,422.88 | 1,373.28 | 1,402.69 | 1,402.69 | 1.39% | 63,796 |
Sep 17, 2024 | 1,399.67 | 1,402.81 | 1,381.08 | 1,383.47 | 1,383.47 | -0.70% | 58,234 |
Sep 16, 2024 | 1,390.55 | 1,402.46 | 1,383.87 | 1,393.25 | 1,393.25 | 0.74% | 58,582 |
Sep 13, 2024 | 1,376.49 | 1,387.46 | 1,370.49 | 1,383.06 | 1,383.06 | 0.70% | 83,165 |
Sep 12, 2024 | 1,381.73 | 1,381.73 | 1,343.00 | 1,373.40 | 1,373.40 | -1.09% | 97,154 |
Sep 11, 2024 | 1,384.59 | 1,388.91 | 1,362.76 | 1,388.52 | 1,388.52 | -0.40% | 84,102 |
Sep 10, 2024 | 1,382.66 | 1,401.92 | 1,371.37 | 1,394.09 | 1,394.09 | 0.67% | 101,089 |
Sep 9, 2024 | 1,387.03 | 1,397.05 | 1,378.12 | 1,384.77 | 1,384.77 | 0.73% | 101,288 |
Sep 6, 2024 | 1,389.44 | 1,399.81 | 1,369.85 | 1,374.68 | 1,374.68 | -0.85% | 72,578 |
Sep 5, 2024 | 1,387.64 | 1,390.17 | 1,365.58 | 1,386.51 | 1,386.51 | -0.08% | 62,354 |
Sep 4, 2024 | 1,391.42 | 1,401.86 | 1,381.96 | 1,387.64 | 1,387.64 | -0.75% | 73,207 |
Sep 3, 2024 | 1,413.17 | 1,434.55 | 1,388.14 | 1,398.06 | 1,398.06 | -2.85% | 98,104 |
Aug 30, 2024 | 1,445.11 | 1,445.11 | 1,410.95 | 1,439.08 | 1,439.08 | 0.55% | 113,967 |
Aug 29, 2024 | 1,431.31 | 1,447.00 | 1,426.94 | 1,431.23 | 1,431.23 | 0.57% | 64,265 |
Aug 28, 2024 | 1,422.00 | 1,439.74 | 1,418.41 | 1,423.18 | 1,423.18 | 0.04% | 77,735 |
Aug 27, 2024 | 1,422.70 | 1,423.95 | 1,412.87 | 1,422.59 | 1,422.59 | 0.04% | 44,231 |
Aug 26, 2024 | 1,444.00 | 1,444.00 | 1,413.67 | 1,422.02 | 1,422.02 | -0.97% | 50,837 |
Aug 23, 2024 | 1,440.08 | 1,446.56 | 1,424.41 | 1,435.94 | 1,435.94 | 0.88% | 50,116 |
Aug 22, 2024 | 1,443.90 | 1,444.51 | 1,417.71 | 1,423.44 | 1,423.44 | -0.59% | 116,931 |
Aug 21, 2024 | 1,435.96 | 1,438.62 | 1,427.41 | 1,431.83 | 1,431.83 | 0.06% | 54,532 |
Aug 20, 2024 | 1,434.79 | 1,447.22 | 1,421.82 | 1,430.93 | 1,430.93 | -0.27% | 66,564 |
Aug 19, 2024 | 1,417.19 | 1,434.88 | 1,409.67 | 1,434.79 | 1,434.79 | 1.21% | 62,947 |
Aug 16, 2024 | 1,434.78 | 1,434.78 | 1,403.10 | 1,417.58 | 1,417.58 | -1.20% | 91,846 |
Aug 15, 2024 | 1,422.15 | 1,435.41 | 1,418.79 | 1,434.78 | 1,434.78 | 2.30% | 84,159 |
Aug 14, 2024 | 1,428.46 | 1,428.76 | 1,399.02 | 1,402.55 | 1,402.55 | -1.25% | 115,663 |
Aug 13, 2024 | 1,389.15 | 1,423.09 | 1,374.47 | 1,420.30 | 1,420.30 | 3.06% | 92,732 |
Aug 12, 2024 | 1,394.48 | 1,394.48 | 1,374.24 | 1,378.14 | 1,378.14 | -1.37% | 85,531 |
Aug 9, 2024 | 1,393.78 | 1,401.89 | 1,387.90 | 1,397.26 | 1,397.26 | 0.14% | 72,766 |
Aug 8, 2024 | 1,363.25 | 1,397.86 | 1,363.25 | 1,395.33 | 1,395.33 | 2.75% | 71,427 |
Aug 7, 2024 | 1,388.38 | 1,402.98 | 1,355.15 | 1,357.95 | 1,357.95 | -1.77% | 132,194 |
Aug 6, 2024 | 1,386.29 | 1,417.87 | 1,375.57 | 1,382.47 | 1,382.47 | 0.57% | 127,366 |
Aug 5, 2024 | 1,403.72 | 1,411.43 | 1,368.30 | 1,374.65 | 1,374.65 | -4.63% | 212,124 |
Aug 2, 2024 | 1,463.12 | 1,487.60 | 1,390.23 | 1,441.43 | 1,441.43 | -4.88% | 327,034 |
Aug 1, 2024 | 1,523.96 | 1,546.93 | 1,506.35 | 1,515.35 | 1,515.35 | -0.37% | 181,168 |
Jul 31, 2024 | 1,520.51 | 1,545.88 | 1,503.39 | 1,521.03 | 1,521.03 | 0.76% | 181,010 |
Jul 30, 2024 | 1,464.20 | 1,513.88 | 1,458.12 | 1,509.56 | 1,509.56 | 3.96% | 167,329 |
Jul 29, 2024 | 1,450.00 | 1,460.00 | 1,425.86 | 1,452.00 | 1,452.00 | 0.13% | 93,281 |
Jul 26, 2024 | 1,425.42 | 1,460.00 | 1,425.42 | 1,450.08 | 1,450.08 | 2.77% | 175,004 |
Jul 25, 2024 | 1,384.90 | 1,434.35 | 1,380.33 | 1,411.00 | 1,411.00 | 1.91% | 179,697 |
Jul 24, 2024 | 1,362.19 | 1,405.46 | 1,362.19 | 1,384.56 | 1,384.56 | 1.69% | 138,956 |
Jul 23, 2024 | 1,409.91 | 1,410.08 | 1,359.36 | 1,361.60 | 1,361.60 | -0.80% | 100,310 |
Jul 22, 2024 | 1,353.40 | 1,374.76 | 1,347.21 | 1,372.62 | 1,372.62 | 2.11% | 109,749 |
Jul 19, 2024 | 1,375.07 | 1,375.07 | 1,340.44 | 1,344.26 | 1,344.26 | -0.87% | 80,307 |
Jul 18, 2024 | 1,373.54 | 1,391.10 | 1,324.31 | 1,356.07 | 1,356.07 | -1.61% | 171,474 |
Jul 17, 2024 | 1,370.31 | 1,392.89 | 1,369.28 | 1,378.24 | 1,378.24 | -0.34% | 106,025 |
Jul 16, 2024 | 1,358.54 | 1,385.26 | 1,357.75 | 1,382.89 | 1,382.89 | 1.79% | 134,762 |
Jul 15, 2024 | 1,356.85 | 1,363.15 | 1,349.85 | 1,358.54 | 1,358.54 | -0.05% | 120,018 |
Jul 12, 2024 | 1,362.77 | 1,382.98 | 1,354.71 | 1,359.21 | 1,359.21 | 0.08% | 105,307 |
Jul 11, 2024 | 1,334.27 | 1,364.88 | 1,318.78 | 1,358.18 | 1,358.18 | 2.57% | 116,055 |
Jul 10, 2024 | 1,318.00 | 1,325.82 | 1,308.76 | 1,324.10 | 1,324.10 | 1.23% | 135,553 |
Jul 9, 2024 | 1,329.94 | 1,331.54 | 1,306.04 | 1,308.00 | 1,308.00 | -1.65% | 126,208 |
Jul 8, 2024 | 1,357.89 | 1,358.44 | 1,328.08 | 1,330.00 | 1,330.00 | -1.19% | 157,174 |
Jul 5, 2024 | 1,358.47 | 1,358.47 | 1,344.66 | 1,346.08 | 1,346.08 | -0.59% | 145,426 |
Jul 3, 2024 | 1,360.12 | 1,374.65 | 1,347.94 | 1,354.10 | 1,354.10 | -0.22% | 71,143 |
Jul 2, 2024 | 1,365.97 | 1,379.83 | 1,351.49 | 1,357.07 | 1,357.07 | -0.71% | 113,313 |