Skip to main content
logo
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,377.22
-2.69 (-0.19%)
Feb 26, 2026, 4:00 PM EST - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20261,387.071,387.071,354.181,377.221,377.22-0.19%141,470
Feb 25, 20261,386.921,389.231,368.611,379.911,379.910.02%89,648
Feb 24, 20261,395.671,411.611,377.981,379.661,379.66-0.97%135,593
Feb 23, 20261,367.061,397.371,366.951,393.241,393.241.14%98,709
Feb 20, 20261,367.921,397.291,360.611,377.551,377.550.07%156,297
Feb 19, 20261,368.091,381.631,357.741,376.531,376.530.07%101,604
Feb 18, 20261,346.251,383.981,346.251,375.571,375.571.65%119,717
Feb 17, 20261,350.001,369.001,341.611,353.241,353.24-0.57%146,564
Feb 13, 20261,361.751,377.861,351.721,360.951,360.950.22%156,193
Feb 12, 20261,386.411,391.331,328.171,357.921,357.92-2.49%161,795
Feb 11, 20261,391.901,407.171,385.681,392.651,392.65-0.55%153,448
Feb 10, 20261,386.751,422.361,373.361,400.331,400.331.41%144,974
Feb 9, 20261,370.481,390.931,345.671,380.881,380.880.53%251,353
Feb 6, 20261,384.031,392.981,325.051,373.571,373.57-0.67%229,686
Feb 5, 20261,383.931,391.941,366.921,382.851,382.85-0.50%174,297
Feb 4, 20261,389.531,414.041,381.751,389.731,389.731.45%102,356
Feb 3, 20261,387.961,425.001,362.501,369.901,369.90-1.13%124,228
Feb 2, 20261,364.501,388.791,356.001,385.611,385.610.90%157,397
Jan 30, 20261,374.041,393.771,365.421,373.241,373.24-1.40%156,521
Jan 29, 20261,392.021,401.991,363.001,392.801,392.80-0.63%147,102
Jan 28, 20261,413.251,419.861,397.411,401.641,401.64-1.65%109,022
Jan 27, 20261,419.351,441.951,416.591,425.181,425.18-0.03%105,883
Jan 26, 20261,405.231,434.351,399.801,425.671,425.671.37%86,729
Jan 23, 20261,433.571,433.761,392.161,406.361,406.36-2.21%123,725
Jan 22, 20261,449.781,456.751,431.001,438.111,438.11-0.33%91,596
Jan 21, 20261,410.271,448.261,400.151,442.931,442.932.80%154,800
Jan 20, 20261,428.011,433.921,390.021,403.581,403.58-3.91%264,138
Jan 16, 20261,490.351,495.801,448.541,460.631,460.63-2.40%188,884
Jan 15, 20261,494.771,502.501,468.171,496.611,496.610.74%96,419
Jan 14, 20261,480.001,498.501,469.381,485.561,485.560.05%109,810
Jan 13, 20261,500.001,514.421,454.361,484.781,484.78-0.48%147,620
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%149,838
Jan 7, 20261,483.001,496.361,459.371,470.871,470.87-0.96%117,477
Jan 6, 20261,440.211,492.901,440.211,485.151,485.152.66%125,764
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%131,747
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%73,447
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%39,635
Dec 24, 20251,413.251,420.001,407.071,417.161,417.160.18%23,052
Dec 23, 20251,409.591,416.641,399.681,414.601,414.600.16%82,684
Dec 22, 20251,411.881,420.261,400.021,412.411,412.410.71%91,245
Dec 19, 20251,392.791,406.361,380.931,402.511,402.510.94%445,195
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