Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,129.53
-22.04 (-1.91%)
At close: Jun 17, 2026, 4:00 PM EDT
1,129.53
0.00 (0.00%)
After-hours: Jun 17, 2026, 4:51 PM EDT
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,149.58 | 1,155.61 | 1,122.18 | 1,126.16 | - | -2.21% | 92,508 |
| 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 |
| May 12, 2026 | 1,086.22 | 1,089.56 | 1,070.09 | 1,072.45 | 1,072.45 | -0.56% | 197,636 |
| May 11, 2026 | 1,116.66 | 1,130.00 | 1,078.44 | 1,078.53 | 1,078.53 | -4.08% | 316,704 |
| May 8, 2026 | 1,193.05 | 1,228.88 | 1,110.82 | 1,124.46 | 1,124.46 | -14.77% | 539,272 |
| May 7, 2026 | 1,333.91 | 1,347.03 | 1,307.81 | 1,319.29 | 1,319.29 | -0.58% | 198,735 |
| May 6, 2026 | 1,326.49 | 1,340.89 | 1,308.16 | 1,327.04 | 1,327.04 | 1.89% | 183,285 |
| May 5, 2026 | 1,282.75 | 1,315.18 | 1,278.32 | 1,302.42 | 1,302.42 | 3.32% | 113,185 |
| May 4, 2026 | 1,259.46 | 1,277.64 | 1,249.22 | 1,260.54 | 1,260.54 | -0.52% | 72,489 |
| May 1, 2026 | 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | 1,267.07 | -0.75% | 99,119 |
| Apr 30, 2026 | 1,244.85 | 1,280.29 | 1,239.28 | 1,276.61 | 1,276.61 | 2.94% | 147,807 |
| Apr 29, 2026 | 1,257.20 | 1,281.51 | 1,228.57 | 1,240.15 | 1,240.15 | -1.77% | 115,692 |
| Apr 28, 2026 | 1,275.47 | 1,288.84 | 1,256.21 | 1,262.48 | 1,262.48 | -0.96% | 94,034 |
| Apr 27, 2026 | 1,279.96 | 1,297.00 | 1,267.28 | 1,274.70 | 1,274.70 | -0.60% | 106,590 |
| Apr 24, 2026 | 1,260.87 | 1,294.91 | 1,252.01 | 1,282.45 | 1,282.45 | 1.43% | 148,533 |
| Apr 23, 2026 | 1,287.06 | 1,295.31 | 1,228.71 | 1,264.36 | 1,264.36 | -3.49% | 149,405 |
| 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% | 151,338 |
| Apr 20, 2026 | 1,334.66 | 1,339.98 | 1,318.99 | 1,324.66 | 1,324.66 | -1.19% | 115,478 |
| Apr 17, 2026 | 1,301.52 | 1,342.20 | 1,288.25 | 1,340.58 | 1,340.58 | 3.85% | 115,607 |
| Apr 16, 2026 | 1,307.98 | 1,311.93 | 1,286.22 | 1,290.84 | 1,290.84 | -1.90% | 168,632 |
| Apr 15, 2026 | 1,342.22 | 1,349.20 | 1,310.91 | 1,315.85 | 1,315.85 | -1.91% | 143,937 |
| Apr 14, 2026 | 1,348.08 | 1,365.79 | 1,331.81 | 1,341.53 | 1,341.53 | -0.32% | 173,504 |
| Apr 13, 2026 | 1,322.45 | 1,346.44 | 1,318.00 | 1,345.89 | 1,345.89 | 1.58% | 145,456 |
| Apr 10, 2026 | 1,342.06 | 1,342.06 | 1,317.35 | 1,325.01 | 1,325.01 | -0.75% | 120,484 |
| Apr 9, 2026 | 1,316.44 | 1,335.08 | 1,285.87 | 1,335.00 | 1,335.00 | 0.93% | 158,745 |
| Apr 8, 2026 | 1,313.99 | 1,327.02 | 1,307.63 | 1,322.76 | 1,322.76 | 4.15% | 143,844 |