Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,177.09
-16.24 (-1.36%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 1,215.93 | 1,215.93 | 1,198.34 | 1,200.38 | 1,200.38 | -1.64% | 120,915 |
| Mar 19, 2025 | 1,238.49 | 1,238.49 | 1,208.74 | 1,220.44 | 1,220.44 | -1.79% | 113,907 |
| Mar 18, 2025 | 1,232.17 | 1,248.14 | 1,227.51 | 1,242.73 | 1,242.73 | 0.62% | 113,278 |
| Mar 17, 2025 | 1,226.00 | 1,248.97 | 1,220.53 | 1,235.02 | 1,235.02 | 0.39% | 103,249 |
| Mar 14, 2025 | 1,209.57 | 1,232.46 | 1,206.59 | 1,230.25 | 1,230.25 | 2.35% | 90,613 |
| Mar 13, 2025 | 1,212.10 | 1,226.44 | 1,200.10 | 1,201.99 | 1,201.99 | -1.15% | 129,575 |
| Mar 12, 2025 | 1,249.00 | 1,249.00 | 1,212.00 | 1,216.02 | 1,216.02 | -2.18% | 137,912 |
| Mar 11, 2025 | 1,290.85 | 1,290.85 | 1,239.77 | 1,243.17 | 1,243.17 | -3.96% | 196,004 |
| Mar 10, 2025 | 1,274.16 | 1,311.33 | 1,266.63 | 1,294.40 | 1,294.40 | 0.22% | 177,207 |
| Mar 7, 2025 | 1,267.74 | 1,297.74 | 1,253.55 | 1,291.56 | 1,291.56 | 1.49% | 147,695 |
| Mar 6, 2025 | 1,243.67 | 1,277.93 | 1,243.67 | 1,272.54 | 1,272.54 | 1.17% | 147,141 |
| Mar 5, 2025 | 1,227.00 | 1,268.12 | 1,227.00 | 1,257.84 | 1,257.84 | 1.36% | 140,889 |
| Mar 4, 2025 | 1,267.19 | 1,267.19 | 1,220.76 | 1,240.97 | 1,240.97 | -2.18% | 140,027 |
| Mar 3, 2025 | 1,275.90 | 1,293.46 | 1,252.37 | 1,268.64 | 1,268.64 | -0.32% | 196,922 |
| Feb 28, 2025 | 1,264.77 | 1,277.65 | 1,253.33 | 1,272.72 | 1,272.72 | 1.55% | 177,369 |
| Feb 27, 2025 | 1,280.12 | 1,280.12 | 1,231.08 | 1,253.30 | 1,253.30 | -2.81% | 139,469 |
| Feb 26, 2025 | 1,311.59 | 1,311.59 | 1,283.07 | 1,289.52 | 1,289.52 | -1.48% | 89,489 |
| Feb 25, 2025 | 1,310.68 | 1,324.42 | 1,299.01 | 1,308.89 | 1,308.89 | -0.08% | 157,367 |
| Feb 24, 2025 | 1,283.29 | 1,322.06 | 1,283.29 | 1,309.97 | 1,309.97 | 1.82% | 123,073 |
| Feb 21, 2025 | 1,299.19 | 1,301.45 | 1,282.48 | 1,286.54 | 1,286.54 | -1.27% | 129,000 |
| Feb 20, 2025 | 1,313.50 | 1,320.05 | 1,298.76 | 1,303.13 | 1,303.13 | 0.02% | 141,333 |
| Feb 19, 2025 | 1,276.82 | 1,306.55 | 1,273.65 | 1,302.93 | 1,302.93 | 2.34% | 151,884 |
| Feb 18, 2025 | 1,271.48 | 1,289.23 | 1,258.36 | 1,273.18 | 1,273.18 | 0.10% | 104,675 |
| Feb 14, 2025 | 1,302.14 | 1,314.40 | 1,268.59 | 1,271.91 | 1,271.91 | -1.95% | 121,070 |
| Feb 13, 2025 | 1,324.64 | 1,324.64 | 1,293.92 | 1,297.14 | 1,297.14 | -1.18% | 138,661 |
| Feb 12, 2025 | 1,309.66 | 1,313.83 | 1,281.35 | 1,312.60 | 1,312.60 | -1.45% | 192,902 |
| Feb 11, 2025 | 1,332.28 | 1,349.07 | 1,317.09 | 1,331.97 | 1,331.97 | -0.64% | 157,812 |
| Feb 10, 2025 | 1,390.00 | 1,391.69 | 1,335.57 | 1,340.49 | 1,340.49 | -3.56% | 232,422 |
| Feb 7, 2025 | 1,438.46 | 1,438.46 | 1,357.17 | 1,390.00 | 1,390.00 | 2.41% | 461,139 |
| Feb 6, 2025 | 1,364.30 | 1,369.12 | 1,345.78 | 1,357.26 | 1,357.26 | -0.46% | 142,553 |
| Feb 5, 2025 | 1,351.29 | 1,375.17 | 1,337.10 | 1,363.56 | 1,363.56 | 1.78% | 136,447 |
| Feb 4, 2025 | 1,332.25 | 1,349.59 | 1,309.04 | 1,339.71 | 1,339.71 | -0.20% | 97,617 |
| Feb 3, 2025 | 1,341.89 | 1,357.24 | 1,329.27 | 1,342.43 | 1,342.43 | -1.61% | 130,249 |
| Jan 31, 2025 | 1,360.81 | 1,382.13 | 1,358.82 | 1,364.44 | 1,364.44 | - | 140,086 |
| Jan 30, 2025 | 1,359.97 | 1,386.99 | 1,355.15 | 1,364.50 | 1,364.50 | 2.17% | 121,230 |
| Jan 29, 2025 | 1,339.00 | 1,350.69 | 1,315.48 | 1,335.50 | 1,335.50 | -1.28% | 147,358 |
| Jan 28, 2025 | 1,360.30 | 1,387.30 | 1,350.70 | 1,352.82 | 1,352.82 | 0.42% | 139,566 |
| Jan 27, 2025 | 1,329.97 | 1,350.35 | 1,325.55 | 1,347.21 | 1,347.21 | 1.21% | 86,365 |
| Jan 24, 2025 | 1,329.44 | 1,346.73 | 1,326.45 | 1,331.10 | 1,331.10 | -0.31% | 91,314 |
| Jan 23, 2025 | 1,318.10 | 1,338.64 | 1,298.00 | 1,335.29 | 1,335.29 | 0.80% | 87,720 |
| Jan 22, 2025 | 1,317.86 | 1,333.51 | 1,313.89 | 1,324.68 | 1,324.68 | 0.02% | 93,156 |
| Jan 21, 2025 | 1,302.48 | 1,326.71 | 1,302.48 | 1,324.48 | 1,324.48 | 2.24% | 106,439 |
| Jan 17, 2025 | 1,302.72 | 1,317.95 | 1,293.31 | 1,295.43 | 1,295.43 | -0.16% | 91,463 |
| Jan 16, 2025 | 1,282.46 | 1,302.83 | 1,264.52 | 1,297.52 | 1,297.52 | 1.39% | 105,934 |