Skip to main content

Mettler-Toledo International (NY: MTD )

1,247.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1247 1254 1236 1247 186,599 +3.65(+0.29%)
Feb 28, 2024 1213 1252 1213 1244 118,807 +30.36(+2.50%)
Feb 27, 2024 1205 1222 1200 1213 104,863 +17.95(+1.50%)
Feb 26, 2024 1206 1215 1195 1195 90,227 -14.53(-1.20%)
Feb 23, 2024 1200 1213 1200 1210 67,829 +17.01(+1.43%)
Feb 22, 2024 1195 1201 1175 1193 136,878 -1.11(-0.09%)
Feb 21, 2024 1177 1197 1177 1194 93,197 +9.52(+0.80%)
Feb 20, 2024 1178 1197 1177 1184 143,968 -3.07(-0.26%)
Feb 16, 2024 1189 1203 1187 1187 80,360 -5.26(-0.44%)
Feb 15, 2024 1183 1201 1182 1193 95,099 +11.52(+0.98%)
Feb 14, 2024 1174 1185 1165 1181 129,052 +23.62(+2.04%)
Feb 13, 2024 1167 1180 1133 1158 203,567 -32.48(-2.73%)
Feb 12, 2024 1182 1194 1169 1190 142,153 +15.53(+1.32%)
Feb 09, 2024 1241 1241 1170 1175 291,051 -50.46(-4.12%)
Feb 08, 2024 1213 1231 1208 1225 214,067 +11.74(+0.97%)
Feb 07, 2024 1216 1218 1204 1213 190,647 +1.13(+0.09%)
Feb 06, 2024 1186 1224 1186 1212 149,761 +25.13(+2.12%)
Feb 05, 2024 1203 1205 1186 1187 235,101 -23.14(-1.91%)
Feb 02, 2024 1213 1221 1193 1210 108,940 -13.89(-1.13%)
Feb 01, 2024 1196 1224 1187 1224 114,021 +26.81(+2.24%)
Jan 31, 2024 1240 1240 1194 1197 123,434 -40.31(-3.26%)
Jan 30, 2024 1225 1239 1221 1238 125,655 +10.02(+0.82%)
Jan 29, 2024 1218 1231 1212 1227 108,754 +10.01(+0.82%)
Jan 26, 2024 1224 1238 1216 1217 133,080 +15.02(+1.25%)
Jan 25, 2024 1218 1218 1198 1202 176,998 -2.36(-0.20%)
Jan 24, 2024 1224 1233 1195 1205 211,542 -15.13(-1.24%)
Jan 23, 2024 1229 1229 1202 1220 135,916 +0.78(+0.06%)
Jan 22, 2024 1206 1219 1202 1219 158,480 +19.16(+1.60%)
Jan 19, 2024 1189 1202 1175 1200 153,689 +15.00(+1.27%)
Jan 18, 2024 1164 1188 1162 1185 135,092 +22.00(+1.89%)
Jan 17, 2024 1174 1192 1150 1163 204,503 -20.98(-1.77%)
Jan 16, 2024 1169 1188 1173 1184 183,686 +1.70(+0.14%)
Jan 12, 2024 1199 1205 1180 1182 162,632 -4.28(-0.36%)
Jan 11, 2024 1172 1195 1167 1187 252,140 +9.70(+0.82%)
Jan 10, 2024 1135 1177 1122 1177 266,666 +36.05(+3.16%)
Jan 09, 2024 1156 1186 1130 1141 103,321 -25.29(-2.17%)
Jan 08, 2024 1132 1167 1131 1166 116,030 +33.81(+2.99%)
Jan 05, 2024 1132 1169 1116 1132 195,971 -17.03(-1.48%)
Jan 04, 2024 1137 1151 1137 1149 129,601 +2.20(+0.19%)
Jan 03, 2024 1199 1201 1146 1147 178,510 -67.07(-5.52%)
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.