Skip to main content
logo
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,420.10
+2.94 (0.21%)
Dec 26, 2025, 4:00 PM EST - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 20251,396.061,418.771,381.811,403.081,403.08-0.64%139,250
Nov 13, 20251,433.571,462.231,406.521,412.181,412.18-2.46%145,973
Nov 12, 20251,443.531,471.071,432.251,447.811,447.810.19%162,821
Nov 11, 20251,445.201,462.091,437.551,445.061,445.060.87%144,966
Nov 10, 20251,434.421,445.941,413.921,432.571,432.57-0.47%106,223
Nov 7, 20251,420.451,442.521,377.971,439.351,439.35-0.02%194,327
Nov 6, 20251,423.711,449.791,417.501,439.621,439.62-0.01%210,957
Nov 5, 20251,389.991,442.071,389.991,439.731,439.731.36%137,423
Nov 4, 20251,396.051,432.431,390.631,420.351,420.350.96%176,117
Nov 3, 20251,408.801,411.991,376.901,406.881,406.88-0.66%125,904
Oct 31, 20251,391.081,424.721,380.351,416.291,416.292.85%177,747
Oct 30, 20251,382.831,405.851,372.461,377.011,377.01-1.23%129,883
Oct 29, 20251,394.291,416.061,383.951,394.171,394.17-0.74%166,997
Oct 28, 20251,412.491,418.641,400.971,404.581,404.58-1.07%131,443
Oct 27, 20251,433.511,443.611,413.981,419.711,419.71-1.02%175,159
Oct 24, 20251,442.991,454.681,421.981,434.321,434.32-0.24%135,091
Oct 23, 20251,380.371,438.701,380.371,437.751,437.754.08%146,724
Oct 22, 20251,382.001,398.321,373.551,381.441,381.44-0.30%165,811
Oct 21, 20251,365.561,405.291,349.071,385.571,385.572.09%175,113
Oct 20, 20251,353.191,378.201,351.591,357.261,357.260.59%108,730
Oct 17, 20251,344.861,356.841,337.931,349.281,349.28-0.76%155,124
Oct 16, 20251,317.971,360.491,311.061,359.611,359.614.26%153,189