Skip to main content

Mettler-Toledo International (NY: MTD )

1,291.75 -10.49 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1419 1470 1402 1470 233,960 +57.35(+4.06%)
Nov 29, 2022 1430 1444 1412 1412 94,230 -27.68(-1.92%)
Nov 28, 2022 1432 1442 1417 1440 118,148 -9.80(-0.68%)
Nov 25, 2022 1444 1455 1438 1450 34,695 +8.37(+0.58%)
Nov 23, 2022 1447 1450 1430 1441 66,190 +1.57(+0.11%)
Nov 22, 2022 1407 1440 1403 1440 90,743 +47.82(+3.44%)
Nov 21, 2022 1390 1406 1387 1392 58,967 -9.38(-0.67%)
Nov 18, 2022 1414 1414 1385 1401 72,842 +12.48(+0.90%)
Nov 17, 2022 1370 1389 1354 1389 118,802 -6.92(-0.50%)
Nov 16, 2022 1419 1419 1385 1396 106,038 -12.28(-0.87%)
Nov 15, 2022 1463 1463 1404 1408 138,401 -34.77(-2.41%)
Nov 14, 2022 1466 1495 1440 1443 139,470 -21.58(-1.47%)
Nov 11, 2022 1452 1488 1447 1464 138,072 +15.23(+1.05%)
Nov 10, 2022 1399 1455 1399 1449 160,699 +112.92(+8.45%)
Nov 09, 2022 1338 1353 1321 1336 106,780 -14.73(-1.09%)
Nov 08, 2022 1306 1359 1299 1351 151,936 +52.25(+4.02%)
Nov 07, 2022 1298 1305 1270 1299 155,301 +14.20(+1.11%)
Nov 04, 2022 1214 1298 1199 1285 183,847 +58.64(+4.78%)
Nov 03, 2022 1221 1248 1200 1226 102,880 -12.94(-1.04%)
Nov 02, 2022 1281 1295 1237 1239 109,960 -42.03(-3.28%)
Nov 01, 2022 1285 1289 1253 1281 117,066 +15.91(+1.26%)
Oct 31, 2022 1248 1280 1248 1265 110,058 +0.38(+0.03%)
Oct 28, 2022 1253 1278 1235 1265 70,590 +11.47(+0.92%)
Oct 27, 2022 1258 1271 1243 1253 94,690 -9.75(-0.77%)
Oct 26, 2022 1236 1278 1232 1263 110,477 +31.94(+2.59%)
Oct 25, 2022 1204 1240 1204 1231 84,773 +33.75(+2.82%)
Oct 24, 2022 1188 1212 1187 1197 104,335 +22.76(+1.94%)
Oct 21, 2022 1150 1177 1136 1174 92,998 +30.48(+2.66%)
Oct 20, 2022 1157 1184 1135 1144 102,334 -23.07(-1.98%)
Oct 19, 2022 1185 1186 1154 1167 95,818 -33.03(-2.75%)
Oct 18, 2022 1209 1217 1186 1200 105,512 +26.88(+2.29%)
Oct 17, 2022 1136 1181 1134 1173 105,199 +56.09(+5.02%)
Oct 14, 2022 1140 1149 1112 1117 100,413 -14.60(-1.29%)
Oct 13, 2022 1078 1143 1066 1132 104,614 +28.96(+2.63%)
Oct 12, 2022 1118 1119 1102 1103 74,295 -10.59(-0.95%)
Oct 11, 2022 1122 1133 1098 1113 96,153 -13.82(-1.23%)
Oct 10, 2022 1164 1164 1127 1127 88,963 -29.81(-2.58%)
Oct 07, 2022 1191 1191 1154 1157 96,981 -46.29(-3.85%)
Oct 06, 2022 1195 1215 1195 1203 135,424 +0.71(+0.06%)
Oct 05, 2022 1162 1209 1162 1202 116,811 +23.26(+1.97%)
Oct 04, 2022 1155 1183 1155 1179 147,804 +45.85(+4.05%)
Oct 03, 2022 1100 1140 1093 1133 112,732 +49.24(+4.54%)
Sep 30, 2022 1100 1113 1082 1084 144,350 -12.76(-1.16%)
Sep 29, 2022 1099 1102 1086 1097 163,505 -12.22(-1.10%)
Sep 28, 2022 1099 1118 1097 1109 141,388 +4.82(+0.44%)
Sep 27, 2022 1130 1137 1095 1104 119,501 -13.57(-1.21%)
Sep 26, 2022 1125 1139 1112 1118 95,639 -14.16(-1.25%)
Sep 23, 2022 1130 1139 1105 1132 121,317 -3.52(-0.31%)
Sep 22, 2022 1152 1152 1133 1136 114,797 -24.53(-2.11%)
Sep 21, 2022 1173 1201 1159 1160 100,413 -7.49(-0.64%)
Sep 20, 2022 1191 1194 1154 1168 116,872 -37.27(-3.09%)
Sep 19, 2022 1187 1208 1186 1205 92,715 +6.32(+0.53%)
Sep 16, 2022 1243 1243 1186 1198 178,109 -45.29(-3.64%)
Sep 15, 2022 1244 1262 1233 1244 89,954 -6.26(-0.50%)
Sep 14, 2022 1269 1272 1239 1250 127,933 -20.58(-1.62%)
Sep 13, 2022 1280 1291 1270 1271 168,775 -43.76(-3.33%)
Sep 12, 2022 1301 1316 1301 1314 53,207 +13.44(+1.03%)
Sep 09, 2022 1286 1301 1281 1301 67,900 +16.64(+1.30%)
Sep 08, 2022 1247 1286 1244 1284 89,860 +33.83(+2.71%)
Sep 07, 2022 1226 1254 1215 1250 77,477 +27.77(+2.27%)
Sep 06, 2022 1212 1231 1207 1223 105,407 +27.69(+2.32%)
Sep 02, 2022 1229 1229 1191 1195 55,115 -13.31(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.