Mettler-Toledo International Inc. MTD
NYSE · United States · Health Technology
$1,510.95-26.38 (-1.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,510.95 | -1.72% | $1,535.12 | $1,554.83 | $1,510.38 | 152.50K |
| 2026-09-29 | $1,537.33 | -0.51% | $1,540.42 | $1,552.82 | $1,523.54 | 144.80K |
| 2026-09-28 | $1,545.26 | +2.22% | $1,488.97 | $1,545.45 | $1,485.02 | 185.00K |
| 2026-09-25 | $1,511.64 | -0.49% | $1,510.39 | $1,525.54 | $1,495.51 | 129.60K |
| 2026-09-24 | $1,519.15 | +1.80% | $1,484.91 | $1,541.02 | $1,478.19 | 260.90K |
| 2026-09-23 | $1,492.34 | +0.11% | $1,484.57 | $1,512.88 | $1,482.20 | 238.60K |
| 2026-09-22 | $1,490.76 | +4.22% | $1,432.90 | $1,506.65 | $1,424.82 | 302.00K |
| 2026-09-21 | $1,430.44 | +2.74% | $1,402.66 | $1,436.09 | $1,396.11 | 168.90K |
| 2026-09-18 | $1,392.32 | -1.28% | $1,404.82 | $1,415.63 | $1,385.13 | 544.40K |
| 2026-09-17 | $1,410.44 | +2.30% | $1,401.12 | $1,423.42 | $1,380.44 | 288.00K |
| 2026-09-16 | $1,378.69 | +3.63% | $1,337.56 | $1,400.08 | $1,331.24 | 355.60K |
| 2026-09-15 | $1,330.40 | +3.47% | $1,293.46 | $1,335.84 | $1,284.73 | 211.70K |
| 2026-09-14 | $1,285.75 | -0.60% | $1,302.88 | $1,306.14 | $1,274.51 | 206.00K |
| 2026-09-11 | $1,293.52 | +1.01% | $1,294.03 | $1,302.85 | $1,286.66 | 96.70K |
| 2026-09-10 | $1,280.58 | -0.76% | $1,275.79 | $1,296.65 | $1,266.55 | 185.90K |
| 2026-09-09 | $1,290.36 | -2.65% | $1,303.57 | $1,316.39 | $1,288.84 | 193.70K |
| 2026-09-08 | $1,325.52 | -1.47% | $1,331.81 | $1,347.85 | $1,322.92 | 151.10K |
| 2026-09-04 | $1,345.26 | -0.81% | $1,341.57 | $1,358.78 | $1,339.09 | 103.00K |
| 2026-09-03 | $1,356.23 | -0.84% | $1,376.16 | $1,387.32 | $1,334.73 | 168.30K |
| 2026-09-02 | $1,367.74 | -0.60% | $1,361.36 | $1,398.13 | $1,357.19 | 179.00K |
| 2026-09-01 | $1,375.96 | -2.08% | $1,410.75 | $1,415.00 | $1,370.33 | 168.50K |
| 2026-08-31 | $1,405.14 | +0.47% | $1,384.20 | $1,407.11 | $1,376.24 | 221.20K |
| 2026-08-28 | $1,398.58 | -0.63% | $1,401.09 | $1,406.93 | $1,391.62 | 202.00K |
| 2026-08-27 | $1,407.43 | +0.64% | $1,406.36 | $1,440.22 | $1,400.61 | 146.00K |
| 2026-08-26 | $1,398.46 | -0.27% | $1,392.11 | $1,413.41 | $1,390.81 | 97.10K |
| 2026-08-25 | $1,402.25 | +0.24% | $1,413.57 | $1,421.78 | $1,395.99 | 116.90K |
| 2026-08-24 | $1,398.89 | +0.26% | $1,393.48 | $1,419.10 | $1,385.68 | 164.30K |
| 2026-08-21 | $1,395.25 | +0.14% | $1,385.99 | $1,404.52 | $1,377.10 | 365.60K |
| 2026-08-20 | $1,393.23 | -2.24% | $1,408.57 | $1,447.65 | $1,387.67 | 444.60K |
| 2026-08-19 | $1,425.09 | +1.82% | $1,423.17 | $1,456.77 | $1,419.41 | 121.70K |
| 2026-08-18 | $1,399.67 | -1.25% | $1,427.61 | $1,427.61 | $1,396.12 | 140.60K |
| 2026-08-17 | $1,417.42 | -0.11% | $1,408.96 | $1,428.50 | $1,406.49 | 107.50K |
| 2026-08-14 | $1,419.02 | -0.82% | $1,419.44 | $1,423.94 | $1,402.61 | 162.00K |
| 2026-08-13 | $1,430.76 | -0.54% | $1,446.23 | $1,446.23 | $1,405.72 | 89.60K |
| 2026-08-12 | $1,438.53 | +0.09% | $1,426.11 | $1,442.53 | $1,417.05 | 140.60K |
| 2026-08-11 | $1,437.18 | +0.68% | $1,422.19 | $1,445.00 | $1,410.92 | 119.70K |
| 2026-08-10 | $1,427.53 | -0.14% | $1,421.35 | $1,442.18 | $1,419.20 | 148.50K |
| 2026-08-07 | $1,429.46 | +0.58% | $1,419.49 | $1,435.31 | $1,410.39 | 123.70K |
| 2026-08-06 | $1,421.24 | -0.02% | $1,420.90 | $1,423.14 | $1,402.97 | 127.00K |
| 2026-08-05 | $1,421.52 | -1.08% | $1,445.11 | $1,474.19 | $1,416.11 | 187.70K |
| 2026-08-04 | $1,437.00 | -0.55% | $1,445.00 | $1,457.56 | $1,421.68 | 178.10K |
| 2026-08-03 | $1,445.00 | +2.03% | $1,409.61 | $1,455.40 | $1,409.61 | 216.30K |
| 2026-07-31 | $1,416.30 | +2.59% | $1,465.01 | $1,465.01 | $1,369.50 | 257.20K |
| 2026-07-30 | $1,380.61 | -0.56% | $1,382.13 | $1,386.27 | $1,358.58 | 203.50K |
| 2026-07-29 | $1,388.33 | 0.00% | $1,388.28 | $1,412.36 | $1,383.26 | 166.10K |
| 2026-07-28 | $1,388.38 | +3.90% | $1,369.63 | $1,398.00 | $1,359.06 | 202.40K |
| 2026-07-27 | $1,336.29 | +0.69% | $1,326.96 | $1,341.58 | $1,313.70 | 110.40K |
| 2026-07-24 | $1,327.18 | -0.35% | $1,334.40 | $1,339.37 | $1,315.59 | 187.70K |
| 2026-07-23 | $1,331.87 | +3.57% | $1,320.00 | $1,346.26 | $1,304.38 | 318.40K |
| 2026-07-22 | $1,285.90 | -0.95% | $1,298.37 | $1,299.52 | $1,277.39 | 167.00K |
| 2026-07-21 | $1,298.17 | +1.92% | $1,236.64 | $1,303.75 | $1,216.90 | 174.80K |
| 2026-07-20 | $1,273.77 | -2.77% | $1,295.35 | $1,295.80 | $1,269.21 | 197.90K |
| 2026-07-17 | $1,310.02 | -1.88% | $1,312.13 | $1,339.58 | $1,301.36 | 131.40K |
| 2026-07-16 | $1,335.09 | +1.41% | $1,313.06 | $1,341.12 | $1,306.40 | 118.40K |
| 2026-07-15 | $1,316.55 | +0.13% | $1,321.44 | $1,332.24 | $1,314.35 | 139.80K |
| 2026-07-14 | $1,314.83 | +1.18% | $1,298.61 | $1,317.45 | $1,287.08 | 146.90K |
| 2026-07-13 | $1,299.53 | +0.26% | $1,288.16 | $1,308.30 | $1,279.06 | 99.30K |
| 2026-07-10 | $1,296.17 | +0.63% | $1,295.92 | $1,303.45 | $1,281.30 | 106.80K |
| 2026-07-09 | $1,288.02 | +3.13% | $1,250.53 | $1,290.42 | $1,250.53 | 110.20K |
| 2026-07-08 | $1,248.98 | -3.60% | $1,269.02 | $1,288.35 | $1,245.00 | 156.60K |
| 2026-07-07 | $1,295.59 | 0.00% | $1,313.07 | $1,318.00 | $1,285.71 | 175.50K |
| 2026-07-06 | $1,295.56 | -0.98% | $1,307.37 | $1,314.31 | $1,284.28 | 165.10K |
| 2026-07-02 | $1,308.43 | +0.62% | $1,308.15 | $1,321.47 | $1,291.68 | 177.50K |
| 2026-07-01 | $1,300.38 | +1.79% | $1,284.74 | $1,311.41 | $1,278.65 | 265.40K |
| 2026-06-30 | $1,277.51 | +1.48% | $1,265.57 | $1,285.16 | $1,248.73 | 235.00K |
| 2026-06-29 | $1,258.82 | -0.39% | $1,259.19 | $1,267.19 | $1,247.56 | 243.60K |
| 2026-06-26 | $1,263.75 | +1.64% | $1,240.60 | $1,269.62 | $1,240.60 | 381.20K |
| 2026-06-25 | $1,243.42 | +3.34% | $1,224.27 | $1,261.01 | $1,212.78 | 399.30K |
| 2026-06-24 | $1,203.18 | +4.02% | $1,175.99 | $1,219.49 | $1,167.05 | 294.80K |
| 2026-06-23 | $1,156.64 | -0.64% | $1,169.33 | $1,175.52 | $1,146.01 | 306.10K |
| 2026-06-22 | $1,164.07 | +1.68% | $1,139.03 | $1,164.74 | $1,132.72 | 325.80K |
| 2026-06-18 | $1,144.84 | +1.36% | $1,135.59 | $1,151.58 | $1,129.53 | 254.40K |
| 2026-06-17 | $1,129.53 | -1.91% | $1,140.48 | $1,156.07 | $1,121.06 | 148.60K |
| 2026-06-16 | $1,151.57 | -0.25% | $1,163.28 | $1,166.20 | $1,148.91 | 149.90K |
| 2026-06-15 | $1,154.47 | +2.03% | $1,142.19 | $1,167.39 | $1,135.99 | 207.00K |
| 2026-06-12 | $1,131.49 | -0.86% | $1,146.35 | $1,157.76 | $1,122.71 | 116.10K |
| 2026-06-11 | $1,141.25 | +0.73% | $1,137.44 | $1,142.65 | $1,113.90 | 113.40K |
| 2026-06-10 | $1,133.03 | -2.56% | $1,141.59 | $1,163.69 | $1,127.95 | 187.00K |
| 2026-06-09 | $1,162.79 | +2.10% | $1,155.65 | $1,169.31 | $1,136.13 | 312.00K |
| 2026-06-08 | $1,138.88 | -1.34% | $1,153.51 | $1,158.11 | $1,137.82 | 183.30K |
| 2026-06-05 | $1,154.33 | -2.22% | $1,179.10 | $1,187.49 | $1,148.59 | 255.10K |
| 2026-06-04 | $1,180.48 | +0.95% | $1,189.24 | $1,198.02 | $1,173.87 | 183.60K |
| 2026-06-03 | $1,169.32 | -0.06% | $1,184.82 | $1,184.82 | $1,146.21 | 229.10K |
| 2026-06-02 | $1,170.00 | -1.15% | $1,167.65 | $1,175.62 | $1,154.66 | 181.50K |
| 2026-06-01 | $1,183.57 | +0.25% | $1,167.57 | $1,192.50 | $1,166.78 | 209.50K |
| 2026-05-29 | $1,180.58 | +1.47% | $1,162.83 | $1,183.15 | $1,157.33 | 509.20K |
| 2026-05-28 | $1,163.50 | +6.37% | $1,110.39 | $1,166.84 | $1,107.81 | 284.50K |
| 2026-05-27 | $1,093.84 | -0.68% | $1,110.11 | $1,124.99 | $1,089.41 | 136.80K |
| 2026-05-26 | $1,101.33 | -0.16% | $1,098.46 | $1,109.48 | $1,088.52 | 169.20K |
| 2026-05-22 | $1,103.09 | +1.16% | $1,096.18 | $1,109.96 | $1,088.67 | 134.50K |