Mettler-Toledo International Inc.MTDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1467.87 | $1500.00 | $1467.51 | $1485.12 | 105,120 |
| 1/8/2026 | $1459.55 | $1483.27 | $1446.50 | $1465.20 | 149,838 |
| 1/7/2026 | $1483.00 | $1496.36 | $1459.37 | $1470.87 | 117,500 |
| 1/6/2026 | $1440.21 | $1492.90 | $1440.21 | $1485.15 | 125,800 |
| 1/5/2026 | $1408.24 | $1452.71 | $1408.24 | $1446.63 | 121,500 |
| 1/2/2026 | $1398.87 | $1413.99 | $1384.48 | $1411.39 | 131,747 |
| 12/31/2025 | $1409.07 | $1417.78 | $1394.02 | $1394.19 | 64,206 |
| 12/30/2025 | $1411.92 | $1417.40 | $1405.31 | $1414.32 | 73,447 |
| 12/29/2025 | $1419.29 | $1425.68 | $1407.07 | $1419.47 | 68,703 |
| 12/26/2025 | $1417.16 | $1422.53 | $1412.50 | $1420.10 | 39,635 |
| 12/24/2025 | $1413.25 | $1420.00 | $1407.07 | $1417.16 | 23,100 |
| 12/23/2025 | $1409.59 | $1416.64 | $1399.68 | $1414.60 | 82,700 |
| 12/22/2025 | $1411.88 | $1420.26 | $1400.02 | $1412.41 | 91,245 |
| 12/19/2025 | $1392.79 | $1406.36 | $1380.93 | $1402.51 | 445,200 |
| 12/18/2025 | $1400.89 | $1406.98 | $1385.87 | $1389.42 | 134,044 |
| 12/17/2025 | $1375.82 | $1404.21 | $1375.82 | $1384.68 | 153,300 |
| 12/16/2025 | $1414.70 | $1417.42 | $1383.99 | $1386.45 | 142,500 |
| 12/15/2025 | $1415.55 | $1423.15 | $1402.01 | $1412.47 | 131,300 |
| 12/12/2025 | $1425.24 | $1425.24 | $1389.92 | $1393.64 | 161,737 |
| 12/11/2025 | $1413.59 | $1422.85 | $1400.00 | $1421.58 | 144,000 |
| 12/10/2025 | $1377.35 | $1420.13 | $1361.00 | $1405.85 | 143,200 |
| 12/9/2025 | $1382.80 | $1400.92 | $1371.12 | $1371.42 | 113,700 |
| 12/8/2025 | $1407.30 | $1409.56 | $1363.86 | $1381.37 | 189,202 |
| 12/5/2025 | $1422.82 | $1430.83 | $1404.45 | $1414.86 | 103,912 |
| 12/4/2025 | $1440.02 | $1441.14 | $1393.37 | $1422.81 | 128,428 |
| 12/3/2025 | $1453.22 | $1463.98 | $1434.00 | $1434.88 | 161,100 |
| 12/2/2025 | $1463.15 | $1472.83 | $1446.22 | $1447.16 | 146,300 |
| 12/1/2025 | $1473.53 | $1488.44 | $1463.45 | $1468.09 | 107,800 |
| 11/28/2025 | $1486.00 | $1492.07 | $1470.26 | $1476.72 | 57,245 |
| 11/26/2025 | $1492.25 | $1504.85 | $1473.67 | $1486.55 | 126,356 |
| 11/25/2025 | $1478.04 | $1525.17 | $1473.85 | $1506.02 | 220,157 |
| 11/24/2025 | $1451.89 | $1476.54 | $1434.86 | $1470.14 | 253,732 |
| 11/21/2025 | $1403.89 | $1463.14 | $1393.57 | $1452.35 | 293,100 |
| 11/20/2025 | $1421.70 | $1428.35 | $1387.09 | $1399.41 | 96,800 |
| 11/19/2025 | $1400.44 | $1409.72 | $1387.98 | $1404.43 | 91,341 |
| 11/18/2025 | $1382.59 | $1403.59 | $1359.57 | $1396.45 | 163,200 |
| 11/17/2025 | $1396.92 | $1408.10 | $1385.28 | $1388.96 | 99,945 |
| 11/14/2025 | $1396.06 | $1418.77 | $1381.81 | $1403.08 | 139,300 |
| 11/13/2025 | $1433.57 | $1462.23 | $1406.52 | $1412.18 | 146,000 |
| 11/12/2025 | $1443.53 | $1471.07 | $1432.25 | $1447.81 | 162,821 |
| 11/11/2025 | $1445.20 | $1462.09 | $1437.55 | $1445.06 | 145,000 |
| 11/10/2025 | $1434.42 | $1445.94 | $1413.92 | $1432.57 | 106,223 |
| 11/7/2025 | $1420.45 | $1442.52 | $1377.97 | $1439.35 | 194,327 |
| 11/6/2025 | $1423.71 | $1449.79 | $1417.50 | $1439.62 | 211,000 |
| 11/5/2025 | $1389.99 | $1442.07 | $1389.99 | $1439.73 | 137,423 |
| 11/4/2025 | $1396.05 | $1432.43 | $1390.63 | $1420.35 | 176,117 |
| 11/3/2025 | $1408.80 | $1411.99 | $1376.90 | $1406.88 | 125,904 |
| 10/31/2025 | $1391.08 | $1424.72 | $1380.35 | $1416.29 | 177,747 |
| 10/30/2025 | $1382.83 | $1405.85 | $1372.46 | $1377.01 | 129,900 |
| 10/29/2025 | $1394.29 | $1416.06 | $1383.95 | $1394.17 | 167,000 |
| 10/28/2025 | $1412.49 | $1418.64 | $1400.97 | $1404.58 | 131,443 |
| 10/27/2025 | $1433.51 | $1443.61 | $1413.98 | $1419.71 | 175,200 |
| 10/24/2025 | $1442.99 | $1454.68 | $1421.98 | $1434.32 | 135,100 |
| 10/23/2025 | $1380.37 | $1438.70 | $1380.37 | $1437.75 | 146,724 |
| 10/22/2025 | $1382.00 | $1398.32 | $1373.55 | $1381.44 | 165,811 |
| 10/21/2025 | $1365.56 | $1405.29 | $1349.07 | $1385.57 | 175,113 |
| 10/20/2025 | $1353.19 | $1378.20 | $1351.59 | $1357.26 | 108,730 |
| 10/17/2025 | $1344.86 | $1356.84 | $1337.93 | $1349.28 | 155,124 |
| 10/16/2025 | $1317.97 | $1360.49 | $1311.06 | $1359.61 | 153,200 |
| 10/15/2025 | $1301.60 | $1329.79 | $1282.65 | $1304.00 | 125,734 |
| 10/14/2025 | $1270.55 | $1313.29 | $1270.55 | $1303.04 | 199,700 |
| 10/13/2025 | $1284.69 | $1300.00 | $1275.35 | $1284.74 | 92,200 |