Skip to main content
logo
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,392.80
-8.84 (-0.63%)
At close: Jan 29, 2026, 4:00 PM EST
1,391.01
-1.79 (-0.13%)
After-hours: Jan 29, 2026, 4:00 PM EST

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20261,392.021,401.991,363.001,388.13--0.96%97,488
Jan 28, 20261,413.251,419.861,397.411,401.641,401.64-1.65%108,960
Jan 27, 20261,419.351,441.951,416.591,425.181,425.18-0.03%105,864
Jan 26, 20261,405.231,434.351,399.801,425.671,425.671.37%86,528
Jan 23, 20261,433.571,433.761,392.161,406.361,406.36-2.21%123,718
Jan 22, 20261,449.781,456.751,431.001,438.111,438.11-0.33%91,583
Jan 21, 20261,410.271,448.261,400.151,442.931,442.932.80%154,777
Jan 20, 20261,428.011,433.921,390.021,403.581,403.58-3.91%264,070
Jan 16, 20261,490.351,495.801,448.541,460.631,460.63-2.40%188,172
Jan 15, 20261,494.771,502.501,468.171,496.611,496.610.74%96,415
Jan 14, 20261,480.001,498.501,469.381,485.561,485.560.05%109,808
Jan 13, 20261,500.001,514.421,454.361,484.781,484.78-0.48%147,617
Jan 12, 20261,485.521,497.151,468.641,491.991,491.990.46%106,826
Jan 9, 20261,467.871,500.001,467.511,485.121,485.121.36%142,377
Jan 8, 20261,459.551,483.271,446.501,465.201,465.20-0.39%149,833
Jan 7, 20261,483.001,496.361,459.371,470.871,470.87-0.96%117,473
Jan 6, 20261,440.211,492.901,440.211,485.151,485.152.66%125,750
Jan 5, 20261,408.241,452.711,408.241,446.631,446.632.50%121,453
Jan 2, 20261,398.871,413.991,384.481,411.391,411.391.23%131,709
Dec 31, 20251,409.071,417.781,394.021,394.191,394.19-1.42%64,206
Dec 30, 20251,411.921,417.401,405.311,414.321,414.32-0.36%66,798
Dec 29, 20251,419.291,425.681,407.071,419.471,419.47-0.04%68,703
Dec 26, 20251,417.161,422.531,412.501,420.101,420.100.21%38,341
Dec 24, 20251,413.251,420.001,407.071,417.161,417.160.18%22,562
Dec 23, 20251,409.591,416.641,399.681,414.601,414.600.16%78,501
Dec 22, 20251,411.881,420.261,400.021,412.411,412.410.71%89,703
Dec 19, 20251,392.791,406.361,380.931,402.511,402.510.94%440,670
Dec 18, 20251,400.891,406.981,385.871,389.421,389.420.34%134,044
Dec 17, 20251,375.821,404.211,375.821,384.681,384.68-0.13%153,265
Dec 16, 20251,414.701,417.421,383.991,386.451,386.45-1.84%142,470
Dec 15, 20251,415.551,423.151,402.011,412.471,412.471.35%131,256
Dec 12, 20251,425.241,425.241,389.921,393.641,393.64-1.97%161,737
Dec 11, 20251,413.591,422.851,400.001,421.581,421.581.12%143,975
Dec 10, 20251,377.351,420.131,361.001,405.851,405.852.51%143,181
Dec 9, 20251,382.801,400.921,371.121,371.421,371.42-0.72%113,692
Dec 8, 20251,407.301,409.561,363.861,381.371,381.37-2.37%189,202
Dec 5, 20251,422.821,430.831,404.451,414.861,414.86-0.56%103,912
Dec 4, 20251,440.021,441.141,393.371,422.811,422.81-0.84%128,428
Dec 3, 20251,453.221,463.981,434.001,434.881,434.88-0.85%161,070
Dec 2, 20251,463.151,472.831,446.221,447.161,447.16-1.43%146,282
Dec 1, 20251,473.531,488.441,463.451,468.091,468.09-0.58%107,766
Nov 28, 20251,486.001,492.071,470.261,476.721,476.72-0.66%57,245
Nov 26, 20251,492.251,504.851,473.671,486.551,486.55-1.29%126,356
Nov 25, 20251,478.041,525.171,473.851,506.021,506.022.44%220,157
Nov 24, 20251,451.891,476.541,434.861,470.141,470.141.22%253,732
Nov 21, 20251,403.891,463.141,393.571,452.351,452.353.78%293,092
Nov 20, 20251,421.701,428.351,387.091,399.411,399.41-0.36%96,774
Nov 19, 20251,400.441,409.721,387.981,404.431,404.430.57%91,341
Nov 18, 20251,382.591,403.591,359.571,396.451,396.450.54%163,189
Nov 17, 20251,396.921,408.101,385.281,388.961,388.96-1.01%99,945