Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,284.74
+11.07 (0.87%)
Oct 13, 2025, 4:00 PM EDT - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20251,284.691,300.001,275.351,284.741,284.740.87%92,150
Oct 10, 20251,309.241,312.411,270.651,273.671,273.67-2.59%114,703
Oct 9, 20251,320.671,339.071,296.251,307.571,307.57-1.58%99,261
Oct 8, 20251,310.161,341.751,310.161,328.531,328.531.48%123,332
Oct 7, 20251,353.441,353.441,301.191,309.121,309.12-2.69%154,831
Oct 6, 20251,315.081,346.171,309.561,345.271,345.272.38%155,280
Oct 3, 20251,307.481,327.011,304.001,314.041,314.041.04%146,234
Oct 2, 20251,278.401,302.791,261.121,300.541,300.540.83%162,985
Oct 1, 20251,227.731,292.101,227.731,289.821,289.825.07%200,546
Sep 30, 20251,190.071,231.571,190.071,227.611,227.613.04%134,574
Sep 29, 20251,215.301,215.301,187.801,191.361,191.36-1.09%114,243
Sep 26, 20251,210.921,225.611,200.801,204.431,204.43-0.42%130,084
Sep 25, 20251,232.201,232.201,199.731,209.541,209.54-2.64%163,975
Sep 24, 20251,250.301,251.661,232.511,242.281,242.28-1.17%151,914
Sep 23, 20251,251.851,268.741,245.831,257.031,257.03-0.08%145,261
Sep 22, 20251,263.981,273.831,252.131,258.051,258.05-0.60%119,946
Sep 19, 20251,291.801,291.801,263.161,265.591,265.59-1.67%231,443
Sep 18, 20251,279.011,302.601,279.011,287.101,287.101.03%116,130
Sep 17, 20251,282.001,295.221,260.631,273.961,273.96-0.17%177,179
Sep 16, 20251,258.501,282.761,242.821,276.101,276.101.27%124,223
Sep 15, 20251,255.391,270.021,255.391,260.131,260.130.05%109,653
Sep 12, 20251,279.421,279.421,255.221,259.541,259.54-1.81%109,047
Sep 11, 20251,244.951,285.761,244.951,282.721,282.722.38%148,512
Sep 10, 20251,270.051,282.421,250.391,252.871,252.87-2.52%112,988
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