Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,141.13
-14.39 (-1.25%)
At close: Jun 2, 2025, 4:00 PM
1,141.13
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1,143.92 | 1,144.80 | 1,121.00 | 1,138.85 | - | -1.44% | 65,880 |
| 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 |
| Apr 24, 2025 | 1,042.57 | 1,075.04 | 1,031.76 | 1,075.00 | 1,075.00 | 2.75% | 267,361 |
| Apr 23, 2025 | 1,044.34 | 1,099.26 | 1,036.61 | 1,046.23 | 1,046.23 | 4.29% | 412,234 |
| Apr 22, 2025 | 982.02 | 1,011.32 | 982.02 | 1,003.16 | 1,003.16 | 3.40% | 211,236 |
| Apr 21, 2025 | 996.88 | 996.88 | 962.54 | 970.15 | 970.15 | -3.46% | 184,410 |
| Apr 17, 2025 | 1,013.60 | 1,018.53 | 1,003.44 | 1,004.96 | 1,004.96 | -1.15% | 212,078 |
| Apr 16, 2025 | 1,041.29 | 1,049.90 | 1,007.93 | 1,016.65 | 1,016.65 | -2.86% | 204,535 |
| Apr 15, 2025 | 1,072.46 | 1,077.53 | 1,038.91 | 1,046.58 | 1,046.58 | -3.35% | 243,178 |
| Apr 14, 2025 | 1,064.18 | 1,088.36 | 1,055.90 | 1,082.85 | 1,082.85 | 3.93% | 246,951 |
| Apr 11, 2025 | 1,009.42 | 1,048.54 | 987.60 | 1,041.90 | 1,041.90 | 4.43% | 324,136 |
| Apr 10, 2025 | 1,033.66 | 1,033.66 | 964.43 | 997.69 | 997.69 | -6.03% | 381,702 |
| Apr 9, 2025 | 956.37 | 1,067.01 | 946.69 | 1,061.66 | 1,061.66 | 9.17% | 423,593 |
| Apr 8, 2025 | 1,068.68 | 1,083.72 | 954.51 | 972.51 | 972.51 | -5.78% | 247,271 |
| Apr 7, 2025 | 1,012.77 | 1,079.03 | 961.83 | 1,032.15 | 1,032.15 | 0.93% | 450,743 |
| Apr 4, 2025 | 1,075.41 | 1,075.41 | 1,000.72 | 1,022.66 | 1,022.66 | -6.63% | 424,774 |
| Apr 3, 2025 | 1,150.35 | 1,150.35 | 1,087.72 | 1,095.24 | 1,095.24 | -6.59% | 227,882 |
| Apr 2, 2025 | 1,139.44 | 1,175.51 | 1,139.44 | 1,172.50 | 1,172.50 | 1.39% | 131,702 |
| Apr 1, 2025 | 1,176.40 | 1,179.95 | 1,146.16 | 1,156.38 | 1,156.38 | -2.08% | 122,984 |
| Mar 31, 2025 | 1,170.79 | 1,191.04 | 1,136.00 | 1,180.91 | 1,180.91 | 0.32% | 173,801 |
| Mar 28, 2025 | 1,190.56 | 1,191.79 | 1,161.02 | 1,177.09 | 1,177.09 | -1.36% | 117,497 |
| Mar 27, 2025 | 1,192.74 | 1,206.64 | 1,178.20 | 1,193.33 | 1,193.33 | 0.19% | 95,000 |
| Mar 26, 2025 | 1,194.68 | 1,207.87 | 1,179.95 | 1,191.03 | 1,191.03 | -0.34% | 102,420 |
| Mar 25, 2025 | 1,216.13 | 1,216.13 | 1,180.83 | 1,195.10 | 1,195.10 | -1.40% | 98,866 |
| Mar 24, 2025 | 1,211.73 | 1,220.49 | 1,207.99 | 1,212.06 | 1,212.06 | 1.07% | 121,602 |
| Mar 21, 2025 | 1,200.21 | 1,211.90 | 1,177.46 | 1,199.21 | 1,199.21 | -0.10% | 210,236 |