Canada markets open in 7 hours 25 minutes

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,501.78-19.51 (-1.28%)
At close: 04:00PM EDT
1,501.78 0.00 (0.00%)
After hours: 06:16PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20241,519.931,533.001,498.691,501.781,501.78133,500
May 21, 20241,516.331,523.411,494.261,521.291,521.29136,400
May 20, 20241,528.921,529.781,513.871,518.291,518.29124,100
May 17, 20241,535.861,535.861,503.271,522.751,522.75142,200
May 16, 20241,504.261,533.341,494.381,530.551,530.55144,800
May 15, 20241,510.261,524.611,496.841,519.891,519.89127,500
May 14, 20241,467.891,501.431,452.651,496.141,496.14184,900
May 13, 20241,505.011,505.011,446.781,461.641,461.64302,200
May 10, 20241,389.721,514.821,389.721,510.251,510.25428,300
May 09, 20241,264.271,295.361,255.131,290.421,290.42171,300
May 08, 20241,249.831,264.421,246.691,253.131,253.13139,700
May 07, 20241,260.151,267.911,234.001,247.741,247.74158,700
May 06, 20241,245.391,253.801,223.221,250.801,250.80202,800
May 03, 20241,270.651,272.901,251.361,251.951,251.9595,300
May 02, 20241,255.201,265.741,226.061,249.881,249.88108,900
May 01, 20241,225.591,271.901,220.081,249.751,249.7598,700
Apr 30, 20241,243.801,251.991,229.381,229.701,229.70100,600
Apr 29, 20241,240.851,258.491,240.851,255.241,255.24112,000
Apr 26, 20241,230.671,255.191,221.321,238.091,238.0995,000
Apr 25, 20241,232.891,236.511,206.441,232.911,232.9192,000
Apr 24, 20241,234.941,258.451,227.921,235.371,235.37157,100
Apr 23, 20241,223.721,247.531,217.031,241.321,241.32122,600
Apr 22, 20241,195.941,215.511,186.761,199.461,199.4683,700
Apr 19, 20241,201.651,202.301,185.871,188.541,188.54100,800
Apr 18, 20241,175.001,206.121,142.911,192.561,192.56167,000
Apr 17, 20241,235.281,235.281,196.821,198.031,198.03150,800
Apr 16, 20241,242.721,242.721,223.511,228.301,228.30105,200
Apr 15, 20241,277.321,277.321,239.481,243.561,243.5694,600
Apr 12, 20241,298.001,304.731,251.001,261.071,261.07124,800
Apr 11, 20241,326.001,326.001,305.821,311.491,311.4991,400
Apr 10, 20241,305.111,320.821,300.131,305.441,305.4483,400
Apr 09, 20241,309.951,338.151,309.951,336.601,336.6095,700
Apr 08, 20241,302.481,314.251,300.741,304.271,304.2789,200
Apr 05, 20241,287.541,303.201,285.481,300.841,300.8490,900
Apr 04, 20241,330.001,340.001,283.671,284.551,284.55144,200
Apr 03, 20241,312.831,345.831,312.831,330.771,330.77137,100
Apr 02, 20241,324.931,335.491,313.941,321.051,321.05116,600
Apr 01, 20241,345.041,345.041,320.291,341.201,341.2095,200
Mar 28, 20241,340.771,342.441,331.271,331.291,331.2994,100
Mar 27, 20241,326.151,339.621,313.481,335.841,335.8487,600
Mar 26, 20241,320.081,326.371,308.801,315.071,315.07107,500
Mar 25, 20241,338.651,338.651,309.371,320.001,320.00105,200
Mar 22, 20241,343.741,343.831,308.801,327.601,327.60120,800
Mar 21, 20241,309.541,345.941,300.791,338.641,338.64115,600
Mar 20, 20241,300.011,305.071,287.101,302.861,302.8692,000
Mar 19, 20241,305.901,315.001,295.721,302.651,302.65176,600
Mar 18, 20241,324.451,326.961,304.661,306.171,306.17131,900
Mar 15, 20241,289.141,331.861,289.141,324.451,324.45319,900
Mar 14, 20241,297.761,307.991,288.451,298.131,298.13115,400
Mar 13, 20241,292.181,310.971,287.321,305.651,305.65134,000
Mar 12, 20241,300.001,304.931,288.191,288.311,288.31128,400
Mar 11, 20241,310.541,321.691,289.621,297.971,297.97161,900
Mar 08, 20241,356.011,364.591,313.611,313.851,313.85119,100
Mar 07, 20241,326.911,359.981,326.911,350.461,350.46173,300
Mar 06, 20241,295.491,318.021,295.491,311.651,311.65124,100
Mar 05, 20241,285.001,298.611,272.111,286.901,286.90149,000
Mar 04, 20241,268.001,300.011,262.941,286.541,286.54165,300
Mar 01, 20241,241.551,271.301,223.031,267.981,267.98153,300
Feb 29, 20241,246.981,254.321,236.101,247.221,247.22186,600
Feb 28, 20241,213.211,252.461,213.211,243.571,243.57118,800
Feb 27, 20241,205.241,221.781,200.081,213.211,213.21104,900
Feb 26, 20241,206.411,215.001,195.261,195.261,195.2690,200
Feb 23, 20241,200.401,212.971,200.401,209.791,209.7967,800
Feb 22, 20241,195.001,200.551,174.591,192.781,192.78136,900
Feb 21, 20241,177.301,196.711,177.301,193.891,193.8993,200
Feb 20, 20241,177.961,196.571,176.771,184.371,184.37144,000
Feb 16, 20241,189.211,202.511,186.781,187.441,187.4480,400
Feb 15, 20241,183.051,200.711,182.271,192.701,192.7095,100
Feb 14, 20241,174.231,184.601,165.381,181.181,181.18129,100
Feb 13, 20241,166.981,180.001,133.461,157.561,157.56203,600
Feb 12, 20241,181.531,194.161,169.411,190.041,190.04142,200
Feb 09, 20241,240.801,240.801,169.941,174.511,174.51291,100
Feb 08, 20241,212.981,230.671,207.541,224.971,224.97214,100
Feb 07, 20241,216.111,218.201,203.761,213.231,213.23190,600
Feb 06, 20241,185.981,223.941,185.981,212.101,212.10149,800
Feb 05, 20241,203.321,205.451,186.001,186.971,186.97235,100
Feb 02, 20241,213.461,220.751,193.431,210.111,210.11108,900
Feb 01, 20241,196.031,224.211,187.011,224.001,224.00114,000
Jan 31, 20241,240.091,240.091,193.891,197.191,197.19123,400
Jan 30, 20241,224.951,239.181,221.481,237.501,237.50125,700
Jan 29, 20241,217.751,231.121,212.321,227.481,227.48108,800
Jan 26, 20241,224.211,237.981,215.741,217.471,217.47133,100
Jan 25, 20241,218.001,218.001,198.401,202.451,202.45177,000
Jan 24, 20241,223.551,232.561,194.651,204.811,204.81211,500
Jan 23, 20241,229.371,229.371,202.111,219.941,219.94135,400
Jan 22, 20241,205.741,219.221,202.001,219.161,219.16158,500
Jan 19, 20241,188.691,202.361,174.651,200.001,200.00153,700
Jan 18, 20241,164.091,187.801,162.191,185.001,185.00135,100
Jan 17, 20241,173.801,192.111,150.001,163.001,163.00204,500
Jan 16, 20241,168.551,187.951,168.551,183.981,183.98183,700
Jan 12, 20241,198.691,205.001,180.471,182.281,182.28162,600
Jan 11, 20241,171.531,194.721,166.531,186.561,186.56252,100
Jan 10, 20241,135.291,177.011,122.211,176.861,176.86266,700
Jan 09, 20241,155.541,185.551,130.151,140.811,140.81103,300
Jan 08, 20241,132.291,166.741,130.821,166.101,166.10116,000
Jan 05, 20241,132.191,168.581,115.641,132.291,132.29196,000
Jan 04, 20241,137.341,151.431,137.341,149.321,149.32129,600
Jan 03, 20241,199.221,201.161,146.331,147.121,147.12178,500
Jan 02, 20241,201.581,230.261,197.691,214.191,214.19137,500
Dec 29, 20231,218.151,223.171,208.841,212.961,212.96100,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...