Skip to main content
logo
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,093.84
-7.49 (-0.68%)
May 27, 2026, 4:00 PM EDT - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20261,110.111,124.991,089.411,093.841,093.84-0.68%136,593
May 26, 20261,098.461,109.481,088.521,101.331,101.33-0.16%156,138
May 22, 20261,096.181,109.961,088.671,103.091,103.091.16%128,879
May 21, 20261,075.381,096.191,056.831,090.451,090.450.72%143,712
May 20, 20261,048.561,085.161,027.651,082.671,082.673.04%213,689
May 19, 20261,071.111,096.411,046.911,050.771,050.77-2.24%316,377
May 18, 20261,036.571,079.691,031.151,074.841,074.844.19%260,631
May 15, 20261,031.511,056.931,028.011,031.641,031.64-0.99%204,114
May 14, 20261,030.201,053.541,030.201,041.911,041.911.60%291,082
May 13, 20261,056.351,069.001,023.051,025.531,025.53-4.38%344,771
May 12, 20261,086.221,089.561,070.091,072.451,072.45-0.56%197,636
May 11, 20261,116.661,130.001,078.441,078.531,078.53-4.08%316,704
May 8, 20261,193.051,228.881,110.821,124.461,124.46-14.77%539,272
May 7, 20261,333.911,347.031,307.811,319.291,319.29-0.58%198,735
May 6, 20261,326.491,340.891,308.161,327.041,327.041.89%183,285
May 5, 20261,282.751,315.181,278.321,302.421,302.423.32%113,185
May 4, 20261,259.461,277.641,249.221,260.541,260.54-0.52%72,489
May 1, 20261,281.831,285.321,263.411,267.071,267.07-0.75%99,119
Apr 30, 20261,244.851,280.291,239.281,276.611,276.612.94%147,807
Apr 29, 20261,257.201,281.511,228.571,240.151,240.15-1.77%115,692
Apr 28, 20261,275.471,288.841,256.211,262.481,262.48-0.96%94,034
Apr 27, 20261,279.961,297.001,267.281,274.701,274.70-0.60%106,590
Apr 24, 20261,260.871,294.911,252.011,282.451,282.451.43%148,533
Apr 23, 20261,287.061,295.311,228.711,264.361,264.36-3.49%149,405
Apr 22, 20261,330.491,339.031,309.231,310.071,310.07-1.07%92,926
Apr 21, 20261,331.151,354.091,317.751,324.271,324.27-0.03%151,338
Apr 20, 20261,334.661,339.981,318.991,324.661,324.66-1.19%115,478
Apr 17, 20261,301.521,342.201,288.251,340.581,340.583.85%115,607
Apr 16, 20261,307.981,311.931,286.221,290.841,290.84-1.90%168,632
Apr 15, 20261,342.221,349.201,310.911,315.851,315.85-1.91%143,937
Apr 14, 20261,348.081,365.791,331.811,341.531,341.53-0.32%173,504
Apr 13, 20261,322.451,346.441,318.001,345.891,345.891.58%145,456
Apr 10, 20261,342.061,342.061,317.351,325.011,325.01-0.75%120,484
Apr 9, 20261,316.441,335.081,285.871,335.001,335.000.93%158,745
Apr 8, 20261,313.991,327.021,307.631,322.761,322.764.15%143,844
Apr 7, 20261,263.041,274.181,252.961,270.001,270.000.27%162,073
Apr 6, 20261,265.251,268.291,237.471,266.631,266.630.53%88,406
Apr 2, 20261,245.841,287.121,241.901,259.941,259.94-1.11%87,733
Apr 1, 20261,269.891,292.751,257.411,274.051,274.051.02%173,820
Mar 31, 20261,269.011,282.471,244.561,261.201,261.201.06%212,992
Mar 30, 20261,242.071,256.511,228.941,247.931,247.931.29%108,465
Mar 27, 20261,257.541,262.181,216.631,232.041,232.04-2.99%159,659
Mar 26, 20261,255.691,284.611,255.691,270.001,270.000.34%170,420
Mar 25, 20261,290.341,299.991,248.061,265.751,265.750.10%124,143
Mar 24, 20261,222.441,272.531,217.531,264.461,264.462.05%147,805
Mar 23, 20261,236.531,249.831,225.661,239.071,239.072.87%160,395
Mar 20, 20261,207.411,218.311,195.421,204.481,204.481.18%233,281
Mar 19, 20261,177.061,201.671,174.501,190.491,190.49-0.09%213,194
Mar 18, 20261,193.911,209.331,183.521,191.541,191.54-1.26%138,379
Mar 17, 20261,215.591,238.251,199.171,206.721,206.720.67%124,623