Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mettler-Toledo International (NY: MTD )

1,229.62 -20.13 (-1.61%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1453 1496 1453 1492 85,851 +34.92(+2.40%)
Apr 27, 2023 1464 1464 1438 1457 133,693 -5.08(-0.35%)
Apr 26, 2023 1458 1476 1457 1462 111,652 -8.67(-0.59%)
Apr 25, 2023 1565 1565 1466 1470 114,668 -103.89(-6.60%)
Apr 24, 2023 1558 1574 1555 1574 69,158 +14.83(+0.95%)
Apr 21, 2023 1549 1561 1535 1559 100,230 +19.83(+1.29%)
Apr 20, 2023 1578 1578 1527 1540 157,554 -59.43(-3.72%)
Apr 19, 2023 1587 1602 1575 1599 54,956 +9.77(+0.61%)
Apr 18, 2023 1604 1616 1578 1589 74,149 -6.70(-0.42%)
Apr 17, 2023 1586 1596 1573 1596 72,044 +18.97(+1.20%)
Apr 14, 2023 1579 1589 1563 1577 64,833 -4.76(-0.30%)
Apr 13, 2023 1549 1586 1530 1582 99,358 +48.27(+3.15%)
Apr 12, 2023 1544 1558 1530 1533 64,329 +6.07(+0.40%)
Apr 11, 2023 1524 1541 1513 1527 68,615 +5.74(+0.38%)
Apr 10, 2023 1492 1524 1482 1522 74,746 +20.71(+1.38%)
Apr 06, 2023 1530 1530 1496 1501 96,402 -28.95(-1.89%)
Apr 05, 2023 1521 1542 1510 1530 69,386 +0.33(+0.02%)
Apr 04, 2023 1531 1542 1521 1530 78,067 -1.01(-0.07%)
Apr 03, 2023 1521 1538 1512 1531 84,897 +0.34(+0.02%)
Mar 31, 2023 1512 1532 1512 1530 84,920 +30.47(+2.03%)
Mar 30, 2023 1512 1518 1488 1500 59,471 +3.43(+0.23%)
Mar 29, 2023 1491 1500 1476 1496 65,232 +22.67(+1.54%)
Mar 28, 2023 1479 1485 1463 1474 45,186 -7.89(-0.53%)
Mar 27, 2023 1478 1498 1457 1482 78,987 +21.78(+1.49%)
Mar 24, 2023 1447 1460 1428 1460 63,490 +8.65(+0.60%)
Mar 23, 2023 1463 1490 1445 1451 73,060 -1.16(-0.08%)
Mar 22, 2023 1492 1511 1450 1452 92,084 -47.96(-3.20%)
Mar 21, 2023 1488 1500 1474 1500 86,863 +25.50(+1.73%)
Mar 20, 2023 1457 1480 1457 1475 57,640 +19.61(+1.35%)
Mar 17, 2023 1468 1471 1447 1455 160,628 -14.75(-1.00%)
Mar 16, 2023 1433 1478 1421 1470 75,571 +30.98(+2.15%)
Mar 15, 2023 1441 1456 1406 1439 81,967 -30.99(-2.11%)
Mar 14, 2023 1461 1474 1450 1470 76,137 +30.30(+2.10%)
Mar 13, 2023 1424 1452 1422 1440 67,030 +6.32(+0.44%)
Mar 10, 2023 1474 1474 1429 1433 75,674 -42.32(-2.87%)
Mar 09, 2023 1496 1505 1468 1476 73,480 -14.67(-0.98%)
Mar 08, 2023 1473 1490 1466 1490 54,946 +17.06(+1.16%)
Mar 07, 2023 1508 1508 1471 1473 70,471 -32.74(-2.17%)
Mar 06, 2023 1504 1527 1504 1506 108,571 -2.72(-0.18%)
Mar 03, 2023 1493 1511 1484 1509 57,504 +29.15(+1.97%)
Mar 02, 2023 1407 1481 1407 1479 105,148 +61.52(+4.34%)
Mar 01, 2023 1424 1441 1417 1418 87,520 -15.74(-1.10%)
Feb 28, 2023 1427 1453 1427 1434 171,477 +2.12(+0.15%)
Feb 27, 2023 1447 1459 1430 1432 64,281 +3.50(+0.25%)
Feb 24, 2023 1448 1452 1424 1428 78,466 -39.56(-2.70%)
Feb 23, 2023 1464 1472 1454 1468 62,858 +12.24(+0.84%)
Feb 22, 2023 1465 1473 1450 1455 113,109 -3.62(-0.25%)
Feb 21, 2023 1498 1498 1453 1459 138,874 -54.90(-3.63%)
Feb 17, 2023 1525 1535 1507 1514 90,258 -20.58(-1.34%)
Feb 16, 2023 1535 1551 1522 1535 76,036 -27.29(-1.75%)
Feb 15, 2023 1536 1562 1522 1562 98,078 +16.31(+1.06%)
Feb 14, 2023 1553 1572 1534 1545 87,012 -8.75(-0.56%)
Feb 13, 2023 1515 1560 1513 1554 116,633 +40.93(+2.70%)
Feb 10, 2023 1537 1544 1490 1513 163,223 -21.33(-1.39%)
Feb 09, 2023 1573 1587 1517 1535 133,858 -20.06(-1.29%)
Feb 08, 2023 1547 1570 1547 1555 69,741 -3.24(-0.21%)
Feb 07, 2023 1543 1573 1529 1558 119,059 +1.96(+0.13%)
Feb 06, 2023 1579 1594 1551 1556 109,997 -35.67(-2.24%)
Feb 03, 2023 1560 1609 1558 1592 126,240 +7.77(+0.49%)
Feb 02, 2023 1556 1596 1556 1584 99,140 +23.34(+1.50%)
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.