Skip to main content
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,364.02
+21.93 (1.63%)
Nov 4, 2024, 4:00 PM EST - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241,338.601,387.731,323.881,342.091,342.093.90%173,844
Oct 31, 20241,289.001,304.151,288.381,291.751,291.75-0.81%117,215
Oct 30, 20241,299.851,317.031,299.851,302.241,302.240.39%81,585
Oct 29, 20241,286.371,300.001,285.261,297.171,297.170.17%107,919
Oct 28, 20241,308.411,308.521,285.671,294.921,294.920.17%132,808
Oct 25, 20241,302.731,305.061,289.521,292.771,292.77-0.05%91,528
Oct 24, 20241,320.151,320.151,290.181,293.381,293.38-2.04%141,668
Oct 23, 20241,354.121,354.141,314.091,320.351,320.35-2.33%138,920
Oct 22, 20241,349.931,356.831,332.721,351.781,351.78-1.02%124,528
Oct 21, 20241,363.141,372.701,357.081,365.681,365.68-0.60%93,995
Oct 18, 20241,377.451,379.381,357.171,373.981,373.980.72%122,442
Oct 17, 20241,422.371,430.371,360.501,364.191,364.19-2.87%160,861
Oct 16, 20241,445.111,456.001,389.401,404.471,404.47-3.37%183,599
Oct 15, 20241,459.221,486.761,449.691,453.401,453.40-0.24%93,955
Oct 14, 20241,448.981,459.461,437.361,456.891,456.890.41%69,801
Oct 11, 20241,449.281,463.391,446.901,450.951,450.950.60%61,749
Oct 10, 20241,434.231,454.211,425.051,442.341,442.34-0.57%66,521
Oct 9, 20241,459.731,471.801,442.571,450.601,450.60-0.06%95,821
Oct 8, 20241,461.441,461.441,439.761,451.471,451.47-0.94%84,025
Oct 7, 20241,444.891,469.251,437.461,465.251,465.250.86%106,474
Oct 4, 20241,477.901,477.901,447.881,452.821,452.82-0.72%100,014
Oct 3, 20241,485.821,488.751,461.001,463.401,463.40-2.32%80,843
Oct 2, 20241,468.001,521.011,460.531,498.121,498.121.39%226,628
Oct 1, 20241,494.091,495.741,463.951,477.641,477.64-1.47%130,835
Sep 30, 20241,471.841,500.001,452.771,499.701,499.701.41%129,582
Sep 27, 20241,485.751,515.631,462.661,478.921,478.92-0.81%140,385
Sep 26, 20241,434.231,492.921,430.661,491.021,491.024.97%170,236
Sep 25, 20241,440.981,440.981,405.631,420.361,420.36-1.55%91,365
Sep 24, 20241,404.951,446.341,404.951,442.661,442.662.61%124,432
Sep 23, 20241,413.781,413.781,388.211,405.901,405.90-0.01%58,458
Sep 20, 20241,429.341,429.341,380.421,406.111,406.11-2.56%189,591
Sep 19, 20241,432.731,447.731,424.291,443.031,443.032.88%68,249
Sep 18, 20241,385.191,422.881,373.281,402.691,402.691.39%63,796
Sep 17, 20241,399.671,402.811,381.081,383.471,383.47-0.70%58,234
Sep 16, 20241,390.551,402.461,383.871,393.251,393.250.74%58,582
Sep 13, 20241,376.491,387.461,370.491,383.061,383.060.70%83,165
Sep 12, 20241,381.731,381.731,343.001,373.401,373.40-1.09%97,154
Sep 11, 20241,384.591,388.911,362.761,388.521,388.52-0.40%84,102
Sep 10, 20241,382.661,401.921,371.371,394.091,394.090.67%101,089
Sep 9, 20241,387.031,397.051,378.121,384.771,384.770.73%101,288
Sep 6, 20241,389.441,399.811,369.851,374.681,374.68-0.85%72,578
Sep 5, 20241,387.641,390.171,365.581,386.511,386.51-0.08%62,354
Sep 4, 20241,391.421,401.861,381.961,387.641,387.64-0.75%73,207
Sep 3, 20241,413.171,434.551,388.141,398.061,398.06-2.85%98,104
Aug 30, 20241,445.111,445.111,410.951,439.081,439.080.55%113,967
Aug 29, 20241,431.311,447.001,426.941,431.231,431.230.57%64,265
Aug 28, 20241,422.001,439.741,418.411,423.181,423.180.04%77,735
Aug 27, 20241,422.701,423.951,412.871,422.591,422.590.04%44,231
Aug 26, 20241,444.001,444.001,413.671,422.021,422.02-0.97%50,837
Aug 23, 20241,440.081,446.561,424.411,435.941,435.940.88%50,116
Aug 22, 20241,443.901,444.511,417.711,423.441,423.44-0.59%116,931
Aug 21, 20241,435.961,438.621,427.411,431.831,431.830.06%54,532
Aug 20, 20241,434.791,447.221,421.821,430.931,430.93-0.27%66,564
Aug 19, 20241,417.191,434.881,409.671,434.791,434.791.21%62,947
Aug 16, 20241,434.781,434.781,403.101,417.581,417.58-1.20%91,846
Aug 15, 20241,422.151,435.411,418.791,434.781,434.782.30%84,159
Aug 14, 20241,428.461,428.761,399.021,402.551,402.55-1.25%115,663
Aug 13, 20241,389.151,423.091,374.471,420.301,420.303.06%92,732
Aug 12, 20241,394.481,394.481,374.241,378.141,378.14-1.37%85,531
Aug 9, 20241,393.781,401.891,387.901,397.261,397.260.14%72,766
Aug 8, 20241,363.251,397.861,363.251,395.331,395.332.75%71,427
Aug 7, 20241,388.381,402.981,355.151,357.951,357.95-1.77%132,194
Aug 6, 20241,386.291,417.871,375.571,382.471,382.470.57%127,366
Aug 5, 20241,403.721,411.431,368.301,374.651,374.65-4.63%212,124
Aug 2, 20241,463.121,487.601,390.231,441.431,441.43-4.88%327,034
Aug 1, 20241,523.961,546.931,506.351,515.351,515.35-0.37%181,168
Jul 31, 20241,520.511,545.881,503.391,521.031,521.030.76%181,010
Jul 30, 20241,464.201,513.881,458.121,509.561,509.563.96%167,329
Jul 29, 20241,450.001,460.001,425.861,452.001,452.000.13%93,281
Jul 26, 20241,425.421,460.001,425.421,450.081,450.082.77%175,004
Jul 25, 20241,384.901,434.351,380.331,411.001,411.001.91%179,697
Jul 24, 20241,362.191,405.461,362.191,384.561,384.561.69%138,956
Jul 23, 20241,409.911,410.081,359.361,361.601,361.60-0.80%100,310
Jul 22, 20241,353.401,374.761,347.211,372.621,372.622.11%109,749
Jul 19, 20241,375.071,375.071,340.441,344.261,344.26-0.87%80,307
Jul 18, 20241,373.541,391.101,324.311,356.071,356.07-1.61%171,474
Jul 17, 20241,370.311,392.891,369.281,378.241,378.24-0.34%106,025
Jul 16, 20241,358.541,385.261,357.751,382.891,382.891.79%134,762
Jul 15, 20241,356.851,363.151,349.851,358.541,358.54-0.05%120,018
Jul 12, 20241,362.771,382.981,354.711,359.211,359.210.08%105,307
Jul 11, 20241,334.271,364.881,318.781,358.181,358.182.57%116,055
Jul 10, 20241,318.001,325.821,308.761,324.101,324.101.23%135,553
Jul 9, 20241,329.941,331.541,306.041,308.001,308.00-1.65%126,208
Jul 8, 20241,357.891,358.441,328.081,330.001,330.00-1.19%157,174
Jul 5, 20241,358.471,358.471,344.661,346.081,346.08-0.59%145,426
Jul 3, 20241,360.121,374.651,347.941,354.101,354.10-0.22%71,143
Jul 2, 20241,365.971,379.831,351.491,357.071,357.07-0.71%113,313
Jul 1, 20241,404.281,405.461,354.651,366.841,366.84-2.20%153,172
Jun 28, 20241,418.001,434.751,386.931,397.591,397.59-0.63%681,452
Jun 27, 20241,419.891,424.951,403.001,406.521,406.52-1.46%120,696
Jun 26, 20241,426.801,429.281,409.651,427.301,427.300.04%108,079
Jun 25, 20241,449.421,451.071,415.821,426.801,426.80-1.87%115,713
Jun 24, 20241,468.511,468.511,446.531,453.981,453.98-0.65%105,730
Jun 21, 20241,458.181,469.641,453.031,463.481,463.480.47%165,868
Jun 20, 20241,466.771,470.731,452.271,456.591,456.59-1.65%119,382
Jun 18, 20241,455.681,483.621,440.401,481.071,481.072.30%98,546
Jun 17, 20241,450.741,456.731,432.531,447.761,447.76-0.48%108,651
Jun 14, 20241,464.861,466.851,447.721,454.741,454.74-1.34%117,284
Jun 13, 20241,462.331,479.131,448.931,474.441,474.441.02%179,307
Jun 12, 20241,459.081,462.401,441.621,459.511,459.511.26%143,716