Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,252.87
-32.44 (-2.52%)
Sep 10, 2025, 4:00 PM - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20251,270.051,282.421,250.391,252.871,252.87-2.52%112,874
Sep 9, 20251,310.571,310.571,280.501,285.311,285.31-2.23%112,828
Sep 8, 20251,296.191,316.971,286.791,314.651,314.650.68%93,383
Sep 5, 20251,291.091,313.711,291.091,305.711,305.711.39%95,040
Sep 4, 20251,265.991,288.811,249.131,287.791,287.791.51%96,460
Sep 3, 20251,267.341,274.791,259.971,268.601,268.60-0.58%109,383
Sep 2, 20251,290.001,293.701,258.061,276.001,276.00-1.92%174,105
Aug 29, 20251,280.111,303.631,277.301,301.041,301.041.40%100,599
Aug 28, 20251,283.871,307.101,279.411,283.111,283.11-0.17%182,104
Aug 27, 20251,277.241,295.501,272.671,285.241,285.240.04%102,643
Aug 26, 20251,290.661,297.801,280.801,284.771,284.77-0.39%149,636
Aug 25, 20251,316.871,325.671,284.251,289.781,289.78-2.40%85,847
Aug 22, 20251,293.241,340.861,287.761,321.451,321.453.40%114,639
Aug 21, 20251,309.381,314.891,275.011,278.001,278.00-2.95%138,896
Aug 20, 20251,317.241,320.901,302.671,316.881,316.88-0.43%211,245
Aug 19, 20251,312.661,331.611,311.621,322.571,322.570.86%93,318
Aug 18, 20251,311.171,330.061,304.251,311.321,311.32-0.08%127,997
Aug 15, 20251,323.211,323.211,303.651,312.341,312.34-0.10%135,663
Aug 14, 20251,317.541,317.541,299.981,313.641,313.64-0.79%87,061
Aug 13, 20251,294.991,324.521,290.001,324.061,324.062.41%111,803
Aug 12, 20251,251.711,293.071,251.671,292.891,292.892.90%199,847
Aug 11, 20251,254.321,267.151,249.181,256.491,256.490.04%201,935
Aug 8, 20251,240.901,256.791,229.561,255.971,255.971.54%136,538
Aug 7, 20251,235.291,254.291,217.221,236.961,236.961.24%148,751
Aug 6, 20251,241.971,251.541,206.671,221.841,221.84-1.78%184,758
Aug 5, 20251,233.251,246.071,217.941,243.941,243.940.98%148,298
Aug 4, 20251,199.551,239.741,188.051,231.881,231.882.89%129,244
Aug 1, 20251,233.681,233.681,135.531,197.231,197.23-2.95%339,593
Jul 31, 20251,251.581,274.051,233.681,233.681,233.68-2.55%302,601
Jul 30, 20251,269.011,277.681,247.201,265.901,265.90-0.02%168,899
Jul 29, 20251,261.491,272.161,254.831,266.101,266.100.40%153,673
Jul 28, 20251,252.221,275.881,250.871,261.031,261.03-0.23%159,145
Jul 25, 20251,268.561,268.561,246.161,263.991,263.990.26%155,612
Jul 24, 20251,258.151,287.331,251.371,260.751,260.750.28%196,872
Jul 23, 20251,255.761,269.271,239.801,257.201,257.203.14%176,764
Jul 22, 20251,176.131,227.861,162.021,218.961,218.964.50%166,334
Jul 21, 20251,194.861,197.201,165.981,166.481,166.48-2.37%125,452
Jul 18, 20251,210.291,210.291,182.871,194.851,194.85-0.90%93,366
Jul 17, 20251,186.911,208.701,186.291,205.681,205.681.81%126,611
Jul 16, 20251,172.861,186.261,157.901,184.201,184.201.34%202,761
Jul 15, 20251,201.741,201.741,163.151,168.561,168.56-2.12%164,551
Jul 14, 20251,212.861,212.861,186.051,193.891,193.89-2.45%196,300
Jul 11, 20251,226.831,232.981,218.931,223.931,223.93-1.00%118,779
Jul 10, 20251,223.021,262.361,216.681,236.241,236.241.44%157,879
Jul 9, 20251,211.321,226.561,195.651,218.651,218.651.00%175,795
Jul 8, 20251,196.141,222.071,184.391,206.531,206.531.51%142,682
Jul 7, 20251,202.721,210.351,179.441,188.541,188.54-1.70%121,746
Jul 3, 20251,205.151,213.751,205.151,209.081,209.080.28%41,859
Jul 2, 20251,203.611,212.481,189.731,205.651,205.650.03%129,313
Jul 1, 20251,171.001,232.571,166.381,205.291,205.292.60%115,639