Skip to main content
logo
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,639.04
+29.77 (1.85%)
Oct 15, 2026, 4:00 PM EDT - Market closed

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20261,620.001,659.701,609.451,639.041,639.041.85%260,092
Oct 14, 20261,601.481,619.581,592.541,609.271,609.270.70%278,743
Oct 13, 20261,587.741,604.391,560.461,598.031,598.032.24%241,897
Oct 12, 20261,559.131,568.481,549.781,563.011,563.010.84%187,833
Oct 9, 20261,530.561,562.161,527.531,549.991,549.991.34%179,966
Oct 8, 20261,521.561,536.541,500.901,529.461,529.46-0.26%263,376
Oct 7, 20261,532.821,551.171,516.541,533.481,533.480.03%227,193
Oct 6, 20261,560.001,585.721,512.521,533.071,533.07-0.56%196,012
Oct 5, 20261,483.141,545.751,479.151,541.631,541.633.73%165,177
Oct 2, 20261,491.841,501.901,480.151,486.191,486.190.34%125,037
Oct 1, 20261,533.551,533.551,473.811,481.171,481.17-1.97%165,971
Sep 30, 20261,535.121,554.831,510.381,510.951,510.95-1.72%151,409
Sep 29, 20261,540.421,552.821,523.541,537.331,537.33-0.51%143,811
Sep 28, 20261,488.971,545.451,485.021,545.261,545.262.22%184,959
Sep 25, 20261,510.391,525.541,495.511,511.641,511.64-0.49%129,378
Sep 24, 20261,484.911,541.021,478.191,519.151,519.151.80%260,871
Sep 23, 20261,484.571,512.881,482.201,492.341,492.340.11%237,105
Sep 22, 20261,432.901,506.651,424.821,490.761,490.764.22%291,057
Sep 21, 20261,402.661,436.091,396.111,430.441,430.442.74%166,888
Sep 18, 20261,404.821,415.631,385.131,392.321,392.32-1.28%536,216
Sep 17, 20261,401.121,423.421,380.441,410.441,410.442.30%282,895
Sep 16, 20261,337.561,400.081,331.241,378.691,378.693.63%354,122
Sep 15, 20261,293.461,335.841,284.731,330.401,330.403.47%191,047
Sep 14, 20261,302.881,306.141,274.511,285.751,285.75-0.60%180,268
Sep 11, 20261,294.031,302.851,286.661,293.521,293.521.01%91,723
Sep 10, 20261,275.791,296.651,266.551,280.581,280.58-0.76%173,778
Sep 9, 20261,303.571,316.391,288.841,290.361,290.36-2.65%193,674
Sep 8, 20261,331.811,347.851,322.921,325.521,325.52-1.47%150,634
Sep 4, 20261,341.571,358.781,339.091,345.261,345.26-0.81%102,968
Sep 3, 20261,376.161,387.321,334.731,356.231,356.23-0.84%168,378
Sep 2, 20261,361.361,398.131,357.191,367.741,367.74-0.60%178,969
Sep 1, 20261,410.751,415.001,370.331,375.961,375.96-2.08%168,552
Aug 31, 20261,384.201,407.111,376.241,405.141,405.140.47%221,174
Aug 28, 20261,401.091,406.931,391.621,398.581,398.58-0.63%202,023
Aug 27, 20261,406.361,440.221,400.611,407.431,407.430.64%146,073
Aug 26, 20261,392.111,413.411,390.811,398.461,398.46-0.27%97,125
Aug 25, 20261,413.571,421.781,395.991,402.251,402.250.24%116,916
Aug 24, 20261,393.481,419.101,385.681,398.891,398.890.26%164,398
Aug 21, 20261,385.991,404.521,377.101,395.251,395.250.14%365,588
Aug 20, 20261,408.571,447.651,387.671,393.231,393.23-2.24%444,598
Aug 19, 20261,423.171,456.771,419.411,425.091,425.091.82%121,745
Aug 18, 20261,427.611,427.611,396.121,399.671,399.67-1.25%140,587
Aug 17, 20261,408.961,428.501,406.491,417.421,417.42-0.11%107,550
Aug 14, 20261,419.441,423.941,402.611,419.021,419.02-0.82%162,022
Aug 13, 20261,446.231,446.231,405.721,430.761,430.76-0.54%89,590
Aug 12, 20261,426.111,442.531,417.051,438.531,438.530.09%140,647
Aug 11, 20261,422.191,445.001,410.921,437.181,437.180.68%119,748
Aug 10, 20261,421.351,442.181,419.201,427.531,427.53-0.14%148,547
Aug 7, 20261,419.491,435.311,410.391,429.461,429.460.58%123,701
Aug 6, 20261,420.901,423.141,402.971,421.241,421.24-0.02%126,970