Skip to main content
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,230.74
+24.72 (2.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241,206.071,240.661,197.121,230.741,230.742.05%275,233
Dec 19, 20241,213.721,219.521,198.251,206.021,206.02-0.69%125,228
Dec 18, 20241,244.101,252.391,211.051,214.441,214.44-2.60%137,978
Dec 17, 20241,257.671,279.121,241.981,246.881,246.88-1.10%119,963
Dec 16, 20241,267.791,287.231,257.141,260.731,260.73-1.27%115,290
Dec 13, 20241,276.921,280.001,259.041,276.981,276.98-118,953
Dec 12, 20241,261.291,282.411,261.291,276.921,276.920.50%82,944
Dec 11, 20241,287.331,292.881,270.461,270.631,270.63-79,872
Dec 10, 20241,289.881,292.501,264.511,270.691,270.69-0.86%109,956
Dec 9, 20241,262.601,285.721,258.281,281.691,281.691.89%155,089
Dec 6, 20241,264.701,289.891,253.781,257.921,257.920.80%108,515
Dec 5, 20241,259.231,266.421,245.991,247.901,247.90-1.18%108,976
Dec 4, 20241,251.001,272.341,245.871,262.751,262.750.39%74,717
Dec 3, 20241,250.641,261.671,232.281,257.861,257.86-0.08%96,546
Dec 2, 20241,248.481,261.561,232.421,258.881,258.880.61%99,472
Nov 29, 20241,248.691,256.561,242.541,251.201,251.200.63%74,430
Nov 27, 20241,242.481,249.781,234.611,243.401,243.400.90%89,021
Nov 26, 20241,193.031,233.191,192.971,232.301,232.300.64%181,531
Nov 25, 20241,228.721,264.871,222.131,224.471,224.470.53%257,626
Nov 22, 20241,196.311,226.101,194.371,217.971,217.971.77%180,223
Nov 21, 20241,166.901,197.871,156.881,196.821,196.822.56%164,708
Nov 20, 20241,160.671,175.071,155.591,166.901,166.900.54%274,512
Nov 19, 20241,162.171,176.041,160.671,160.671,160.67-1.18%179,759
Nov 18, 20241,176.101,191.511,172.761,174.561,174.56-0.43%162,878
Nov 15, 20241,237.191,237.191,176.661,179.581,179.58-4.70%356,231
Nov 14, 20241,255.001,255.001,228.291,237.781,237.78-1.66%178,179
Nov 13, 20241,254.841,266.481,253.151,258.661,258.66-0.18%116,617
Nov 12, 20241,255.701,270.091,245.001,260.971,260.970.87%161,141
Nov 11, 20241,310.431,311.701,235.981,250.071,250.07-4.58%308,006
Nov 8, 20241,342.831,363.751,302.641,310.031,310.03-7.19%254,186
Nov 7, 20241,410.001,417.001,387.411,411.521,411.520.95%154,776
Nov 6, 20241,431.461,431.461,362.161,398.191,398.190.89%210,425
Nov 5, 20241,358.711,390.081,348.431,385.791,385.791.60%104,497
Nov 4, 20241,349.961,371.541,348.141,364.021,364.021.63%117,845
Nov 1, 20241,338.601,387.731,323.881,342.091,342.093.90%173,844
Oct 31, 20241,289.001,304.151,288.381,291.751,291.75-0.81%117,215
Oct 30, 20241,299.851,317.031,299.851,302.241,302.240.39%81,585
Oct 29, 20241,286.371,300.001,285.261,297.171,297.170.17%107,919
Oct 28, 20241,308.411,308.521,285.671,294.921,294.920.17%132,808
Oct 25, 20241,302.731,305.061,289.521,292.771,292.77-0.05%91,528
Oct 24, 20241,320.151,320.151,290.181,293.381,293.38-2.04%141,668
Oct 23, 20241,354.121,354.141,314.091,320.351,320.35-2.33%138,920
Oct 22, 20241,349.931,356.831,332.721,351.781,351.78-1.02%124,528
Oct 21, 20241,363.141,372.701,357.081,365.681,365.68-0.60%93,995
Oct 18, 20241,377.451,379.381,357.171,373.981,373.980.72%122,442
Oct 17, 20241,422.371,430.371,360.501,364.191,364.19-2.87%160,861
Oct 16, 20241,445.111,456.001,389.401,404.471,404.47-3.37%183,599
Oct 15, 20241,459.221,486.761,449.691,453.401,453.40-0.24%93,955
Oct 14, 20241,448.981,459.461,437.361,456.891,456.890.41%69,801
Oct 11, 20241,449.281,463.391,446.901,450.951,450.950.60%61,749
Oct 10, 20241,434.231,454.211,425.051,442.341,442.34-0.57%66,521
Oct 9, 20241,459.731,471.801,442.571,450.601,450.60-0.06%95,821
Oct 8, 20241,461.441,461.441,439.761,451.471,451.47-0.94%84,025
Oct 7, 20241,444.891,469.251,437.461,465.251,465.250.86%106,474
Oct 4, 20241,477.901,477.901,447.881,452.821,452.82-0.72%100,014
Oct 3, 20241,485.821,488.751,461.001,463.401,463.40-2.32%80,843
Oct 2, 20241,468.001,521.011,460.531,498.121,498.121.39%226,628
Oct 1, 20241,494.091,495.741,463.951,477.641,477.64-1.47%130,835
Sep 30, 20241,471.841,500.001,452.771,499.701,499.701.41%129,582
Sep 27, 20241,485.751,515.631,462.661,478.921,478.92-0.81%140,385
Sep 26, 20241,434.231,492.921,430.661,491.021,491.024.97%170,236
Sep 25, 20241,440.981,440.981,405.631,420.361,420.36-1.55%91,365
Sep 24, 20241,404.951,446.341,404.951,442.661,442.662.61%124,432
Sep 23, 20241,413.781,413.781,388.211,405.901,405.90-0.01%58,458
Sep 20, 20241,429.341,429.341,380.421,406.111,406.11-2.56%189,591
Sep 19, 20241,432.731,447.731,424.291,443.031,443.032.88%68,249
Sep 18, 20241,385.191,422.881,373.281,402.691,402.691.39%63,796
Sep 17, 20241,399.671,402.811,381.081,383.471,383.47-0.70%58,234
Sep 16, 20241,390.551,402.461,383.871,393.251,393.250.74%58,582
Sep 13, 20241,376.491,387.461,370.491,383.061,383.060.70%83,165
Sep 12, 20241,381.731,381.731,343.001,373.401,373.40-1.09%97,154
Sep 11, 20241,384.591,388.911,362.761,388.521,388.52-0.40%84,102
Sep 10, 20241,382.661,401.921,371.371,394.091,394.090.67%101,089
Sep 9, 20241,387.031,397.051,378.121,384.771,384.770.73%101,288
Sep 6, 20241,389.441,399.811,369.851,374.681,374.68-0.85%72,578
Sep 5, 20241,387.641,390.171,365.581,386.511,386.51-0.08%62,354
Sep 4, 20241,391.421,401.861,381.961,387.641,387.64-0.75%73,207
Sep 3, 20241,413.171,434.551,388.141,398.061,398.06-2.85%98,104
Aug 30, 20241,445.111,445.111,410.951,439.081,439.080.55%113,967
Aug 29, 20241,431.311,447.001,426.941,431.231,431.230.57%64,265
Aug 28, 20241,422.001,439.741,418.411,423.181,423.180.04%77,735
Aug 27, 20241,422.701,423.951,412.871,422.591,422.590.04%44,231
Aug 26, 20241,444.001,444.001,413.671,422.021,422.02-0.97%50,837
Aug 23, 20241,440.081,446.561,424.411,435.941,435.940.88%50,116
Aug 22, 20241,443.901,444.511,417.711,423.441,423.44-0.59%116,931
Aug 21, 20241,435.961,438.621,427.411,431.831,431.830.06%54,532
Aug 20, 20241,434.791,447.221,421.821,430.931,430.93-0.27%66,564
Aug 19, 20241,417.191,434.881,409.671,434.791,434.791.21%62,947
Aug 16, 20241,434.781,434.781,403.101,417.581,417.58-1.20%91,846
Aug 15, 20241,422.151,435.411,418.791,434.781,434.782.30%84,159
Aug 14, 20241,428.461,428.761,399.021,402.551,402.55-1.25%115,663
Aug 13, 20241,389.151,423.091,374.471,420.301,420.303.06%92,732
Aug 12, 20241,394.481,394.481,374.241,378.141,378.14-1.37%85,531
Aug 9, 20241,393.781,401.891,387.901,397.261,397.260.14%72,766
Aug 8, 20241,363.251,397.861,363.251,395.331,395.332.75%71,427
Aug 7, 20241,388.381,402.981,355.151,357.951,357.95-1.77%132,194
Aug 6, 20241,386.291,417.871,375.571,382.471,382.470.57%127,366
Aug 5, 20241,403.721,411.431,368.301,374.651,374.65-4.63%212,124
Aug 2, 20241,463.121,487.601,390.231,441.431,441.43-4.88%327,034
Aug 1, 20241,523.961,546.931,506.351,515.351,515.35-0.37%181,168