Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,259.54
-23.18 (-1.81%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |