Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,327.18
-4.69 (-0.35%)
Jul 24, 2026, 4:00 PM EDT - Market closed
MTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,334.40 | 1,339.37 | 1,315.59 | 1,327.18 | 1,327.18 | -0.35% | 187,718 |
| Jul 23, 2026 | 1,320.00 | 1,346.26 | 1,304.38 | 1,331.87 | 1,331.87 | 3.57% | 315,365 |
| Jul 22, 2026 | 1,298.37 | 1,299.52 | 1,277.39 | 1,285.90 | 1,285.90 | -0.95% | 167,028 |
| Jul 21, 2026 | 1,236.64 | 1,303.75 | 1,216.90 | 1,298.17 | 1,298.17 | 1.92% | 170,310 |
| Jul 20, 2026 | 1,295.35 | 1,295.80 | 1,269.21 | 1,273.77 | 1,273.77 | -2.77% | 195,388 |
| Jul 17, 2026 | 1,312.13 | 1,339.58 | 1,301.36 | 1,310.02 | 1,310.02 | -1.88% | 131,364 |
| Jul 16, 2026 | 1,313.06 | 1,341.12 | 1,306.40 | 1,335.09 | 1,335.09 | 1.41% | 113,162 |
| Jul 15, 2026 | 1,321.44 | 1,332.24 | 1,314.35 | 1,316.55 | 1,316.55 | 0.13% | 139,781 |
| Jul 14, 2026 | 1,298.61 | 1,317.45 | 1,287.08 | 1,314.83 | 1,314.83 | 1.18% | 141,690 |
| Jul 13, 2026 | 1,288.16 | 1,308.30 | 1,279.06 | 1,299.53 | 1,299.53 | 0.26% | 99,327 |
| Jul 10, 2026 | 1,295.92 | 1,303.45 | 1,281.30 | 1,296.17 | 1,296.17 | 0.63% | 101,895 |
| Jul 9, 2026 | 1,250.53 | 1,290.42 | 1,250.53 | 1,288.02 | 1,288.02 | 3.13% | 109,494 |
| Jul 8, 2026 | 1,269.02 | 1,288.35 | 1,245.00 | 1,248.98 | 1,248.98 | -3.60% | 151,360 |
| Jul 7, 2026 | 1,313.07 | 1,318.00 | 1,285.71 | 1,295.59 | 1,295.59 | - | 167,779 |
| Jul 6, 2026 | 1,307.37 | 1,314.31 | 1,284.28 | 1,295.56 | 1,295.56 | -0.98% | 151,318 |
| Jul 2, 2026 | 1,308.15 | 1,321.47 | 1,291.68 | 1,308.43 | 1,308.43 | 0.62% | 170,249 |
| Jul 1, 2026 | 1,284.74 | 1,311.41 | 1,278.65 | 1,300.38 | 1,300.38 | 1.79% | 246,339 |
| Jun 30, 2026 | 1,265.57 | 1,285.16 | 1,248.73 | 1,277.51 | 1,277.51 | 1.48% | 198,159 |
| Jun 29, 2026 | 1,259.19 | 1,267.19 | 1,247.56 | 1,258.82 | 1,258.82 | -0.39% | 236,168 |
| Jun 26, 2026 | 1,240.60 | 1,269.62 | 1,240.60 | 1,263.75 | 1,263.75 | 1.64% | 372,876 |
| Jun 25, 2026 | 1,224.27 | 1,261.01 | 1,212.78 | 1,243.42 | 1,243.42 | 3.34% | 389,517 |
| Jun 24, 2026 | 1,175.99 | 1,219.49 | 1,167.05 | 1,203.18 | 1,203.18 | 4.02% | 277,566 |
| Jun 23, 2026 | 1,169.33 | 1,175.52 | 1,146.01 | 1,156.64 | 1,156.64 | -0.64% | 284,788 |
| Jun 22, 2026 | 1,139.03 | 1,164.74 | 1,132.72 | 1,164.07 | 1,164.07 | 1.68% | 325,132 |
| Jun 18, 2026 | 1,135.59 | 1,151.58 | 1,129.53 | 1,144.84 | 1,144.84 | 1.36% | 248,667 |
| Jun 17, 2026 | 1,140.48 | 1,156.07 | 1,121.06 | 1,129.53 | 1,129.53 | -1.91% | 145,321 |
| Jun 16, 2026 | 1,163.28 | 1,166.20 | 1,148.91 | 1,151.57 | 1,151.57 | -0.25% | 139,280 |
| Jun 15, 2026 | 1,142.19 | 1,167.39 | 1,135.99 | 1,154.47 | 1,154.47 | 2.03% | 203,321 |
| Jun 12, 2026 | 1,146.35 | 1,157.76 | 1,122.71 | 1,131.49 | 1,131.49 | -0.86% | 111,827 |
| Jun 11, 2026 | 1,137.44 | 1,142.65 | 1,113.90 | 1,141.25 | 1,141.25 | 0.73% | 109,946 |
| Jun 10, 2026 | 1,141.59 | 1,163.69 | 1,127.95 | 1,133.03 | 1,133.03 | -2.56% | 182,841 |
| Jun 9, 2026 | 1,155.65 | 1,169.31 | 1,136.13 | 1,162.79 | 1,162.79 | 2.10% | 300,319 |
| Jun 8, 2026 | 1,153.51 | 1,158.11 | 1,137.82 | 1,138.88 | 1,138.88 | -1.34% | 181,803 |
| Jun 5, 2026 | 1,179.10 | 1,187.49 | 1,148.59 | 1,154.33 | 1,154.33 | -2.22% | 253,722 |
| Jun 4, 2026 | 1,189.24 | 1,198.02 | 1,173.87 | 1,180.48 | 1,180.48 | 0.95% | 181,117 |
| Jun 3, 2026 | 1,184.82 | 1,184.82 | 1,146.21 | 1,169.32 | 1,169.32 | -0.06% | 228,130 |
| Jun 2, 2026 | 1,167.65 | 1,175.62 | 1,154.66 | 1,170.00 | 1,170.00 | -1.15% | 175,757 |
| Jun 1, 2026 | 1,167.57 | 1,192.50 | 1,166.78 | 1,183.57 | 1,183.57 | 0.25% | 200,946 |
| May 29, 2026 | 1,162.83 | 1,183.15 | 1,157.33 | 1,180.58 | 1,180.58 | 1.47% | 500,841 |
| May 28, 2026 | 1,110.39 | 1,166.84 | 1,107.81 | 1,163.50 | 1,163.50 | 6.37% | 279,300 |
| May 27, 2026 | 1,110.11 | 1,124.99 | 1,089.41 | 1,093.84 | 1,093.84 | -0.68% | 136,593 |
| May 26, 2026 | 1,098.46 | 1,109.48 | 1,088.52 | 1,101.33 | 1,101.33 | -0.16% | 156,138 |
| May 22, 2026 | 1,096.18 | 1,109.96 | 1,088.67 | 1,103.09 | 1,103.09 | 1.16% | 128,879 |
| May 21, 2026 | 1,075.38 | 1,096.19 | 1,056.83 | 1,090.45 | 1,090.45 | 0.72% | 143,712 |
| May 20, 2026 | 1,048.56 | 1,085.16 | 1,027.65 | 1,082.67 | 1,082.67 | 3.04% | 213,689 |
| May 19, 2026 | 1,071.11 | 1,096.41 | 1,046.91 | 1,050.77 | 1,050.77 | -2.24% | 316,377 |
| May 18, 2026 | 1,036.57 | 1,079.69 | 1,031.15 | 1,074.84 | 1,074.84 | 4.19% | 260,631 |
| May 15, 2026 | 1,031.51 | 1,056.93 | 1,028.01 | 1,031.64 | 1,031.64 | -0.99% | 204,114 |
| May 14, 2026 | 1,030.20 | 1,053.54 | 1,030.20 | 1,041.91 | 1,041.91 | 1.60% | 291,082 |
| May 13, 2026 | 1,056.35 | 1,069.00 | 1,023.05 | 1,025.53 | 1,025.53 | -4.38% | 344,771 |