Skip to main content
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,286.54
-16.59 (-1.27%)
Feb 21, 2025, 4:00 PM EST - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251,299.191,301.451,282.481,286.541,286.54-1.27%129,000
Feb 20, 20251,313.501,320.051,298.761,303.131,303.130.02%141,333
Feb 19, 20251,276.821,306.551,273.651,302.931,302.932.34%151,884
Feb 18, 20251,271.481,289.231,258.361,273.181,273.180.10%104,675
Feb 14, 20251,302.141,314.401,268.591,271.911,271.91-1.95%121,070
Feb 13, 20251,324.641,324.641,293.921,297.141,297.14-1.18%138,661
Feb 12, 20251,309.661,313.831,281.351,312.601,312.60-1.45%192,902
Feb 11, 20251,332.281,349.071,317.091,331.971,331.97-0.64%157,812
Feb 10, 20251,390.001,391.691,335.571,340.491,340.49-3.56%232,422
Feb 7, 20251,438.461,438.461,357.171,390.001,390.002.41%461,139
Feb 6, 20251,364.301,369.121,345.781,357.261,357.26-0.46%142,553
Feb 5, 20251,351.291,375.171,337.101,363.561,363.561.78%136,447
Feb 4, 20251,332.251,349.591,309.041,339.711,339.71-0.20%97,617
Feb 3, 20251,341.891,357.241,329.271,342.431,342.43-1.61%130,249
Jan 31, 20251,360.811,382.131,358.821,364.441,364.44-140,086
Jan 30, 20251,359.971,386.991,355.151,364.501,364.502.17%121,230
Jan 29, 20251,339.001,350.691,315.481,335.501,335.50-1.28%147,358
Jan 28, 20251,360.301,387.301,350.701,352.821,352.820.42%139,566
Jan 27, 20251,329.971,350.351,325.551,347.211,347.211.21%86,365
Jan 24, 20251,329.441,346.731,326.451,331.101,331.10-0.31%91,314
Jan 23, 20251,318.101,338.641,298.001,335.291,335.290.80%87,720
Jan 22, 20251,317.861,333.511,313.891,324.681,324.680.02%93,156
Jan 21, 20251,302.481,326.711,302.481,324.481,324.482.24%106,439
Jan 17, 20251,302.721,317.951,293.311,295.431,295.43-0.16%91,463
Jan 16, 20251,282.461,302.831,264.521,297.521,297.521.39%105,934
Jan 15, 20251,277.821,311.551,255.181,279.731,279.730.66%193,938
Jan 14, 20251,269.801,288.921,247.861,271.361,271.360.33%109,988
Jan 13, 20251,215.531,269.501,203.111,267.221,267.224.64%104,913
Jan 10, 20251,221.041,232.041,206.821,210.991,210.99-2.85%163,016
Jan 8, 20251,253.951,253.951,223.501,246.511,246.51-0.68%109,333
Jan 7, 20251,257.631,279.341,246.711,254.991,254.990.22%130,048
Jan 6, 20251,241.871,266.031,241.871,252.251,252.251.13%109,548
Jan 3, 20251,214.251,245.351,214.251,238.281,238.281.43%106,406
Jan 2, 20251,237.411,250.331,215.361,220.781,220.78-0.24%103,575
Dec 31, 20241,227.701,240.651,213.701,223.681,223.680.31%126,646
Dec 30, 20241,222.671,231.841,209.991,219.921,219.92-1.16%73,545
Dec 27, 20241,231.361,245.761,228.871,234.231,234.23-0.89%70,716
Dec 26, 20241,234.431,247.021,234.431,245.281,245.28-0.08%45,182
Dec 24, 20241,233.771,248.201,229.771,246.301,246.300.96%33,618
Dec 23, 20241,219.441,236.331,219.151,234.391,234.390.30%87,679
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