Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,264.36
-45.71 (-3.49%)
Apr 23, 2026, 4:00 PM EDT - Market closed
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,287.06 | 1,295.31 | 1,228.71 | 1,264.36 | 1,264.36 | -3.49% | 149,295 |
| Apr 22, 2026 | 1,330.49 | 1,339.03 | 1,309.23 | 1,310.07 | 1,310.07 | -1.07% | 92,926 |
| Apr 21, 2026 | 1,331.15 | 1,354.09 | 1,317.75 | 1,324.27 | 1,324.27 | -0.03% | 146,839 |
| Apr 20, 2026 | 1,334.66 | 1,339.98 | 1,318.99 | 1,324.66 | 1,324.66 | -1.19% | 111,117 |
| Apr 17, 2026 | 1,301.52 | 1,342.20 | 1,288.25 | 1,340.58 | 1,340.58 | 3.85% | 115,305 |
| Apr 16, 2026 | 1,307.98 | 1,311.93 | 1,286.22 | 1,290.84 | 1,290.84 | -1.90% | 168,629 |
| Apr 15, 2026 | 1,342.22 | 1,349.20 | 1,310.91 | 1,315.85 | 1,315.85 | -1.91% | 143,860 |
| Apr 14, 2026 | 1,348.08 | 1,365.79 | 1,331.81 | 1,341.53 | 1,341.53 | -0.32% | 173,441 |
| Apr 13, 2026 | 1,322.45 | 1,346.44 | 1,318.00 | 1,345.89 | 1,345.89 | 1.58% | 121,103 |
| Apr 10, 2026 | 1,342.06 | 1,342.06 | 1,317.35 | 1,325.01 | 1,325.01 | -0.75% | 120,421 |
| Apr 9, 2026 | 1,316.44 | 1,335.08 | 1,285.87 | 1,335.00 | 1,335.00 | 0.93% | 158,744 |
| Apr 8, 2026 | 1,313.99 | 1,327.02 | 1,307.63 | 1,322.76 | 1,322.76 | 4.15% | 143,822 |
| Apr 7, 2026 | 1,263.04 | 1,274.18 | 1,252.96 | 1,270.00 | 1,270.00 | 0.27% | 162,061 |
| Apr 6, 2026 | 1,265.25 | 1,268.29 | 1,237.47 | 1,266.63 | 1,266.63 | 0.53% | 88,402 |
| Apr 2, 2026 | 1,245.84 | 1,287.12 | 1,241.90 | 1,259.94 | 1,259.94 | -1.11% | 87,718 |
| Apr 1, 2026 | 1,269.89 | 1,292.75 | 1,257.41 | 1,274.05 | 1,274.05 | 1.02% | 173,602 |
| Mar 31, 2026 | 1,269.01 | 1,282.47 | 1,244.56 | 1,261.20 | 1,261.20 | 1.06% | 212,766 |
| Mar 30, 2026 | 1,242.07 | 1,256.51 | 1,228.94 | 1,247.93 | 1,247.93 | 1.29% | 108,343 |
| Mar 27, 2026 | 1,257.54 | 1,262.17 | 1,216.63 | 1,232.04 | 1,232.04 | -2.99% | 159,658 |
| Mar 26, 2026 | 1,255.69 | 1,284.61 | 1,255.69 | 1,270.00 | 1,270.00 | 0.34% | 170,417 |
| Mar 25, 2026 | 1,290.34 | 1,299.99 | 1,248.06 | 1,265.75 | 1,265.75 | 0.10% | 124,123 |
| Mar 24, 2026 | 1,222.44 | 1,272.53 | 1,217.53 | 1,264.46 | 1,264.46 | 2.05% | 147,654 |
| Mar 23, 2026 | 1,236.53 | 1,249.83 | 1,225.66 | 1,239.07 | 1,239.07 | 2.87% | 160,393 |
| Mar 20, 2026 | 1,207.41 | 1,218.31 | 1,195.42 | 1,204.48 | 1,204.48 | 1.18% | 228,174 |
| Mar 19, 2026 | 1,177.06 | 1,201.67 | 1,174.50 | 1,190.49 | 1,190.49 | -0.09% | 213,049 |
| Mar 18, 2026 | 1,193.91 | 1,209.33 | 1,183.52 | 1,191.54 | 1,191.54 | -1.26% | 136,085 |
| Mar 17, 2026 | 1,215.59 | 1,238.25 | 1,199.17 | 1,206.72 | 1,206.72 | 0.67% | 124,619 |
| Mar 16, 2026 | 1,188.55 | 1,207.00 | 1,187.57 | 1,198.71 | 1,198.71 | 2.13% | 174,755 |
| Mar 13, 2026 | 1,178.26 | 1,186.51 | 1,162.77 | 1,173.74 | 1,173.74 | 0.49% | 247,687 |
| Mar 12, 2026 | 1,212.00 | 1,223.50 | 1,163.93 | 1,168.00 | 1,168.00 | -4.96% | 222,745 |
| Mar 11, 2026 | 1,227.51 | 1,236.53 | 1,214.86 | 1,228.93 | 1,228.93 | -0.23% | 132,203 |
| Mar 10, 2026 | 1,247.37 | 1,248.68 | 1,218.06 | 1,231.73 | 1,231.73 | -1.35% | 136,491 |
| Mar 9, 2026 | 1,194.28 | 1,252.30 | 1,192.85 | 1,248.62 | 1,248.62 | 3.22% | 240,770 |
| Mar 6, 2026 | 1,242.90 | 1,243.09 | 1,209.26 | 1,209.65 | 1,209.65 | -4.09% | 166,242 |
| Mar 5, 2026 | 1,268.99 | 1,293.50 | 1,252.53 | 1,261.21 | 1,261.21 | -1.98% | 232,765 |
| Mar 4, 2026 | 1,321.34 | 1,325.74 | 1,282.99 | 1,286.66 | 1,286.66 | -2.28% | 318,509 |
| Mar 3, 2026 | 1,292.29 | 1,323.94 | 1,286.84 | 1,316.71 | 1,316.71 | -0.63% | 195,721 |
| Mar 2, 2026 | 1,346.63 | 1,356.34 | 1,319.36 | 1,325.09 | 1,325.09 | -3.04% | 192,736 |
| Feb 27, 2026 | 1,364.72 | 1,374.99 | 1,341.84 | 1,366.69 | 1,366.69 | -0.76% | 250,590 |
| Feb 26, 2026 | 1,387.07 | 1,387.07 | 1,354.18 | 1,377.22 | 1,377.22 | -0.19% | 141,470 |
| Feb 25, 2026 | 1,386.92 | 1,389.23 | 1,368.61 | 1,379.91 | 1,379.91 | 0.02% | 89,648 |
| Feb 24, 2026 | 1,395.67 | 1,411.61 | 1,377.98 | 1,379.66 | 1,379.66 | -0.97% | 135,593 |
| Feb 23, 2026 | 1,367.06 | 1,397.37 | 1,366.95 | 1,393.24 | 1,393.24 | 1.14% | 98,709 |
| Feb 20, 2026 | 1,367.92 | 1,397.29 | 1,360.61 | 1,377.55 | 1,377.55 | 0.07% | 156,297 |
| Feb 19, 2026 | 1,368.09 | 1,381.63 | 1,357.74 | 1,376.53 | 1,376.53 | 0.07% | 101,604 |
| Feb 18, 2026 | 1,346.25 | 1,383.98 | 1,346.25 | 1,375.57 | 1,375.57 | 1.65% | 119,717 |
| Feb 17, 2026 | 1,350.00 | 1,369.00 | 1,341.61 | 1,353.24 | 1,353.24 | -0.57% | 146,564 |
| Feb 13, 2026 | 1,361.75 | 1,377.86 | 1,351.72 | 1,360.95 | 1,360.95 | 0.22% | 156,193 |
| Feb 12, 2026 | 1,386.41 | 1,391.33 | 1,328.17 | 1,357.92 | 1,357.92 | -2.49% | 161,795 |
| Feb 11, 2026 | 1,391.90 | 1,407.17 | 1,385.68 | 1,392.65 | 1,392.65 | -0.55% | 153,448 |