Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,218.82
+12.29 (1.02%)
Jul 9, 2025, 9:56 AM - Market open
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 1,196.14 | 1,222.07 | 1,184.39 | 1,206.53 | 1,206.53 | 1.51% | 142,682 |
| Jul 7, 2025 | 1,202.72 | 1,210.35 | 1,179.44 | 1,188.54 | 1,188.54 | -1.70% | 121,746 |
| Jul 3, 2025 | 1,205.15 | 1,213.75 | 1,205.15 | 1,209.08 | 1,209.08 | 0.28% | 41,859 |
| Jul 2, 2025 | 1,203.61 | 1,212.48 | 1,189.73 | 1,205.65 | 1,205.65 | 0.03% | 129,313 |
| Jul 1, 2025 | 1,171.00 | 1,232.57 | 1,166.38 | 1,205.29 | 1,205.29 | 2.60% | 115,639 |
| Jun 30, 2025 | 1,180.69 | 1,186.38 | 1,161.50 | 1,174.72 | 1,174.72 | -0.83% | 119,236 |
| Jun 27, 2025 | 1,201.14 | 1,201.14 | 1,174.04 | 1,184.54 | 1,184.54 | -0.73% | 163,651 |
| Jun 26, 2025 | 1,199.71 | 1,210.84 | 1,173.51 | 1,193.31 | 1,193.31 | 0.04% | 155,418 |
| Jun 25, 2025 | 1,185.49 | 1,209.23 | 1,174.21 | 1,192.85 | 1,192.85 | 0.65% | 143,314 |
| Jun 24, 2025 | 1,177.50 | 1,191.82 | 1,171.68 | 1,185.18 | 1,185.18 | 1.85% | 129,637 |
| Jun 23, 2025 | 1,143.12 | 1,164.53 | 1,131.61 | 1,163.61 | 1,163.61 | 0.84% | 138,424 |
| Jun 20, 2025 | 1,159.08 | 1,161.05 | 1,147.77 | 1,153.93 | 1,153.93 | 0.74% | 168,670 |
| Jun 18, 2025 | 1,147.47 | 1,160.66 | 1,134.99 | 1,145.47 | 1,145.47 | -0.44% | 125,736 |
| Jun 17, 2025 | 1,166.52 | 1,177.96 | 1,147.07 | 1,150.57 | 1,150.57 | -2.73% | 144,143 |
| Jun 16, 2025 | 1,164.71 | 1,186.82 | 1,150.36 | 1,182.85 | 1,182.85 | 2.37% | 132,386 |
| Jun 13, 2025 | 1,171.79 | 1,180.71 | 1,153.65 | 1,155.42 | 1,155.42 | -2.76% | 109,215 |
| Jun 12, 2025 | 1,184.24 | 1,197.57 | 1,182.62 | 1,188.21 | 1,188.21 | -0.40% | 165,742 |
| Jun 11, 2025 | 1,215.39 | 1,233.69 | 1,191.12 | 1,192.98 | 1,192.98 | -1.94% | 264,462 |
| Jun 10, 2025 | 1,203.90 | 1,225.65 | 1,193.67 | 1,216.57 | 1,216.57 | 1.77% | 191,526 |
| Jun 9, 2025 | 1,195.63 | 1,212.67 | 1,184.92 | 1,195.39 | 1,195.39 | 0.93% | 134,949 |
| Jun 6, 2025 | 1,180.56 | 1,195.95 | 1,176.25 | 1,184.34 | 1,184.34 | 1.69% | 158,407 |
| Jun 5, 2025 | 1,175.50 | 1,175.90 | 1,154.35 | 1,164.61 | 1,164.61 | -0.43% | 179,516 |
| Jun 4, 2025 | 1,168.70 | 1,192.05 | 1,165.12 | 1,169.67 | 1,169.67 | 0.28% | 273,755 |
| Jun 3, 2025 | 1,140.00 | 1,167.30 | 1,126.45 | 1,166.46 | 1,166.46 | 2.22% | 216,050 |
| Jun 2, 2025 | 1,143.92 | 1,144.80 | 1,121.00 | 1,141.13 | 1,141.13 | -1.25% | 160,960 |
| May 30, 2025 | 1,170.47 | 1,174.55 | 1,145.67 | 1,155.52 | 1,155.52 | -1.51% | 317,154 |
| May 29, 2025 | 1,176.19 | 1,179.47 | 1,158.97 | 1,173.18 | 1,173.18 | 1.35% | 164,062 |
| May 28, 2025 | 1,159.75 | 1,165.27 | 1,152.57 | 1,157.50 | 1,157.50 | -0.46% | 131,200 |
| May 27, 2025 | 1,138.68 | 1,164.34 | 1,121.94 | 1,162.84 | 1,162.84 | 4.37% | 162,163 |
| May 23, 2025 | 1,116.01 | 1,124.39 | 1,103.05 | 1,114.14 | 1,114.14 | -1.92% | 247,891 |
| May 22, 2025 | 1,119.02 | 1,139.65 | 1,116.04 | 1,136.00 | 1,136.00 | 0.24% | 177,738 |
| May 21, 2025 | 1,168.48 | 1,174.52 | 1,131.49 | 1,133.26 | 1,133.26 | -4.45% | 405,690 |
| May 20, 2025 | 1,175.15 | 1,191.66 | 1,165.63 | 1,186.00 | 1,186.00 | 2.32% | 354,681 |
| May 19, 2025 | 1,140.00 | 1,160.85 | 1,135.34 | 1,159.10 | 1,159.10 | 0.14% | 271,293 |
| May 16, 2025 | 1,137.48 | 1,159.79 | 1,118.33 | 1,157.44 | 1,157.44 | 1.23% | 148,650 |
| May 15, 2025 | 1,114.03 | 1,146.12 | 1,096.43 | 1,143.36 | 1,143.36 | 2.29% | 287,528 |
| May 14, 2025 | 1,178.14 | 1,178.14 | 1,115.95 | 1,117.81 | 1,117.81 | -5.03% | 220,895 |
| May 13, 2025 | 1,169.81 | 1,189.90 | 1,169.81 | 1,177.05 | 1,177.05 | 0.21% | 244,506 |
| May 12, 2025 | 1,121.00 | 1,175.98 | 1,121.00 | 1,174.59 | 1,174.59 | 8.66% | 217,102 |
| May 9, 2025 | 1,101.00 | 1,112.75 | 1,079.34 | 1,080.98 | 1,080.98 | -1.87% | 133,782 |
| May 8, 2025 | 1,092.93 | 1,123.57 | 1,077.19 | 1,101.63 | 1,101.63 | 1.58% | 182,844 |
| May 7, 2025 | 1,074.00 | 1,092.24 | 1,059.24 | 1,084.46 | 1,084.46 | 1.98% | 298,390 |
| May 6, 2025 | 1,078.59 | 1,087.77 | 1,052.05 | 1,063.37 | 1,063.37 | -2.54% | 188,378 |
| May 5, 2025 | 1,095.48 | 1,113.39 | 1,090.13 | 1,091.13 | 1,091.13 | -0.81% | 232,965 |
| May 2, 2025 | 1,074.74 | 1,128.86 | 1,049.22 | 1,100.01 | 1,100.01 | 4.11% | 325,927 |
| May 1, 2025 | 1,074.13 | 1,077.82 | 1,029.23 | 1,056.58 | 1,056.58 | -1.31% | 248,513 |
| Apr 30, 2025 | 1,058.34 | 1,074.33 | 1,045.79 | 1,070.57 | 1,070.57 | 0.50% | 171,581 |
| Apr 29, 2025 | 1,056.64 | 1,077.36 | 1,041.47 | 1,065.23 | 1,065.23 | 0.36% | 210,822 |
| Apr 28, 2025 | 1,067.19 | 1,100.18 | 1,049.21 | 1,061.46 | 1,061.46 | -0.03% | 194,886 |
| Apr 25, 2025 | 1,060.10 | 1,070.81 | 1,048.78 | 1,061.79 | 1,061.79 | -1.23% | 165,723 |