Mettler-Toledo International (NY: MTD )

1,426.80 -27.18 (-1.87%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1469 1469 1447 1454 105,730 -9.50(-0.65%)
Jun 21, 2024 1458 1470 1453 1463 166,376 +6.89(+0.47%)
Jun 20, 2024 1467 1471 1452 1457 119,382 -24.48(-1.65%)
Jun 18, 2024 1456 1484 1440 1481 98,547 +33.31(+2.30%)
Jun 17, 2024 1451 1457 1433 1448 108,652 -6.98(-0.48%)
Jun 14, 2024 1465 1467 1448 1455 117,284 -19.70(-1.34%)
Jun 13, 2024 1462 1479 1449 1474 179,308 +14.93(+1.02%)
Jun 12, 2024 1459 1462 1442 1460 143,716 +18.11(+1.26%)
Jun 11, 2024 1432 1446 1421 1441 157,960 -2.43(-0.17%)
Jun 10, 2024 1435 1445 1421 1444 154,849 +5.25(+0.36%)
Jun 07, 2024 1427 1441 1417 1439 140,375 +0.55(+0.04%)
Jun 06, 2024 1452 1460 1436 1438 179,688 -14.00(-0.96%)
Jun 05, 2024 1409 1454 1396 1452 139,181 +45.20(+3.21%)
Jun 04, 2024 1405 1418 1392 1407 119,106 +7.40(+0.53%)
Jun 03, 2024 1389 1410 1374 1399 164,881 -4.66(-0.33%)
May 31, 2024 1378 1405 1378 1404 217,402 +20.52(+1.48%)
May 30, 2024 1395 1403 1367 1384 200,982 -53.59(-3.73%)
May 29, 2024 1432 1441 1424 1437 133,084 -17.39(-1.20%)
May 28, 2024 1487 1487 1446 1455 127,313 -24.98(-1.69%)
May 24, 2024 1482 1486 1462 1480 103,322 +0.23(+0.02%)
May 23, 2024 1497 1498 1471 1479 94,149 -22.48(-1.50%)
May 22, 2024 1520 1533 1499 1502 133,466 -19.51(-1.28%)
May 21, 2024 1516 1523 1494 1521 136,446 +3.00(+0.20%)
May 20, 2024 1529 1530 1514 1518 124,129 -4.46(-0.29%)
May 17, 2024 1536 1536 1503 1523 142,187 -7.80(-0.51%)
May 16, 2024 1504 1533 1494 1531 144,791 +10.66(+0.70%)
May 15, 2024 1510 1525 1497 1520 127,488 +23.75(+1.59%)
May 14, 2024 1468 1501 1453 1496 184,889 +34.50(+2.36%)
May 13, 2024 1505 1505 1447 1462 302,153 -48.61(-3.22%)
May 10, 2024 1390 1515 1390 1510 428,297 +219.83(+17.04%)
May 09, 2024 1264 1295 1255 1290 171,268 +37.29(+2.98%)
May 08, 2024 1250 1264 1247 1253 139,675 +5.39(+0.43%)
May 07, 2024 1260 1268 1234 1248 158,678 -3.06(-0.24%)
May 06, 2024 1245 1254 1223 1251 202,839 -1.15(-0.09%)
May 03, 2024 1271 1273 1251 1252 95,338 +2.07(+0.17%)
May 02, 2024 1255 1266 1226 1250 108,877 +0.13(+0.01%)
May 01, 2024 1226 1272 1220 1250 98,748 +20.05(+1.63%)
Apr 30, 2024 1244 1252 1229 1230 100,576 -25.54(-2.03%)
Apr 29, 2024 1241 1258 1241 1255 113,345 +17.15(+1.39%)
Apr 26, 2024 1231 1255 1221 1238 94,952 +5.18(+0.42%)
Apr 25, 2024 1233 1237 1206 1233 92,720 -2.46(-0.20%)
Apr 24, 2024 1235 1258 1228 1235 157,304 -5.95(-0.48%)
Apr 23, 2024 1224 1248 1217 1241 122,562 +41.86(+3.49%)
Apr 22, 2024 1196 1216 1187 1199 83,734 +10.92(+0.92%)
Apr 19, 2024 1202 1202 1186 1189 100,804 -4.02(-0.34%)
Apr 18, 2024 1175 1206 1143 1193 166,952 -5.47(-0.46%)
Apr 17, 2024 1235 1235 1197 1198 150,807 -30.27(-2.46%)
Apr 16, 2024 1243 1243 1224 1228 105,207 -15.26(-1.23%)
Apr 15, 2024 1277 1277 1239 1244 94,633 -17.51(-1.39%)
Apr 12, 2024 1298 1305 1251 1261 124,777 -50.42(-3.84%)
Apr 11, 2024 1326 1326 1306 1311 91,822 +6.05(+0.46%)
Apr 10, 2024 1305 1321 1300 1305 83,378 -31.16(-2.33%)
Apr 09, 2024 1310 1338 1310 1337 95,722 +32.33(+2.48%)
Apr 08, 2024 1302 1314 1301 1304 89,232 +3.43(+0.26%)
Apr 05, 2024 1288 1303 1285 1301 90,855 +16.29(+1.27%)
Apr 04, 2024 1330 1340 1284 1285 144,206 -46.22(-3.47%)
Apr 03, 2024 1313 1346 1313 1331 137,091 +9.72(+0.74%)
Apr 02, 2024 1325 1335 1314 1321 116,578 -20.15(-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.