Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,014.38
-2.27 (-0.22%)
Apr 17, 2025, 4:00 PM EDT - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251,013.601,018.531,003.441,004.961,004.96-1.15%212,078
Apr 16, 20251,041.291,049.901,007.931,016.651,016.65-2.86%204,535
Apr 15, 20251,072.461,077.531,038.911,046.581,046.58-3.35%243,178
Apr 14, 20251,064.181,088.361,055.901,082.851,082.853.93%246,951
Apr 11, 20251,009.421,048.54987.601,041.901,041.904.43%324,136
Apr 10, 20251,033.661,033.66964.43997.69997.69-6.03%381,702
Apr 9, 2025956.371,067.01946.691,061.661,061.669.17%423,593
Apr 8, 20251,068.681,083.72954.51972.51972.51-5.78%247,271
Apr 7, 20251,012.771,079.03961.831,032.151,032.150.93%450,743
Apr 4, 20251,075.411,075.411,000.721,022.661,022.66-6.63%424,774
Apr 3, 20251,150.351,150.351,087.721,095.241,095.24-6.59%227,882
Apr 2, 20251,139.441,175.511,139.441,172.501,172.501.39%131,702
Apr 1, 20251,176.401,179.951,146.161,156.381,156.38-2.08%122,984
Mar 31, 20251,170.791,191.041,136.001,180.911,180.910.32%173,801
Mar 28, 20251,190.561,191.791,161.021,177.091,177.09-1.36%117,497
Mar 27, 20251,192.741,206.641,178.201,193.331,193.330.19%95,000
Mar 26, 20251,194.681,207.871,179.951,191.031,191.03-0.34%102,420
Mar 25, 20251,216.131,216.131,180.831,195.101,195.10-1.40%98,866
Mar 24, 20251,211.731,220.491,207.991,212.061,212.061.07%121,602
Mar 21, 20251,200.211,211.901,177.461,199.211,199.21-0.10%210,236
Mar 20, 20251,215.931,215.931,198.341,200.381,200.38-1.64%120,915
Mar 19, 20251,238.491,238.491,208.741,220.441,220.44-1.79%113,907
Mar 18, 20251,232.171,248.141,227.511,242.731,242.730.62%113,278
Mar 17, 20251,226.001,248.971,220.531,235.021,235.020.39%103,249
Mar 14, 20251,209.571,232.461,206.591,230.251,230.252.35%90,613
Mar 13, 20251,212.101,226.441,200.101,201.991,201.99-1.15%129,575
Mar 12, 20251,249.001,249.001,212.001,216.021,216.02-2.18%137,912
Mar 11, 20251,290.851,290.851,239.771,243.171,243.17-3.96%196,004
Mar 10, 20251,274.161,311.331,266.631,294.401,294.400.22%177,207
Mar 7, 20251,267.741,297.741,253.551,291.561,291.561.49%147,695
Mar 6, 20251,243.671,277.931,243.671,272.541,272.541.17%147,141
Mar 5, 20251,227.001,268.121,227.001,257.841,257.841.36%140,889
Mar 4, 20251,267.191,267.191,220.761,240.971,240.97-2.18%140,027
Mar 3, 20251,275.901,293.461,252.371,268.641,268.64-0.32%196,922
Feb 28, 20251,264.771,277.651,253.331,272.721,272.721.55%177,369
Feb 27, 20251,280.121,280.121,231.081,253.301,253.30-2.81%139,469
Feb 26, 20251,311.591,311.591,283.071,289.521,289.52-1.48%89,489
Feb 25, 20251,310.681,324.421,299.011,308.891,308.89-0.08%157,367
Feb 24, 20251,283.291,322.061,283.291,309.971,309.971.82%123,073
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