Mettler-Toledo International Inc.MTDNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1292.29 | $1323.94 | $1286.84 | $1316.71 | 195,800 |
| 3/2/2026 | $1346.63 | $1356.34 | $1319.36 | $1325.09 | 196,900 |
| 2/27/2026 | $1364.72 | $1374.99 | $1341.84 | $1366.69 | 252,900 |
| 2/26/2026 | $1387.07 | $1387.07 | $1354.18 | $1377.22 | 141,500 |
| 2/25/2026 | $1386.92 | $1389.23 | $1368.61 | $1379.91 | 89,730 |
| 2/24/2026 | $1395.67 | $1411.61 | $1377.98 | $1379.66 | 135,603 |
| 2/23/2026 | $1367.06 | $1397.37 | $1366.95 | $1393.24 | 100,800 |
| 2/20/2026 | $1367.92 | $1397.29 | $1360.61 | $1377.55 | 157,000 |
| 2/19/2026 | $1368.09 | $1381.63 | $1357.74 | $1376.53 | 101,711 |
| 2/18/2026 | $1346.25 | $1383.98 | $1346.25 | $1375.57 | 119,748 |
| 2/17/2026 | $1350.00 | $1369.00 | $1341.61 | $1353.24 | 146,700 |
| 2/13/2026 | $1361.75 | $1377.86 | $1351.72 | $1360.95 | 156,200 |
| 2/12/2026 | $1386.41 | $1391.33 | $1328.17 | $1357.92 | 161,807 |
| 2/11/2026 | $1391.90 | $1407.17 | $1385.68 | $1392.65 | 153,448 |
| 2/10/2026 | $1386.75 | $1422.36 | $1373.36 | $1399.22 | 145,000 |
| 2/9/2026 | $1370.48 | $1390.93 | $1345.67 | $1380.88 | 251,400 |
| 2/6/2026 | $1384.03 | $1392.98 | $1325.05 | $1373.57 | 229,700 |
| 2/5/2026 | $1383.93 | $1391.94 | $1366.92 | $1382.85 | 174,300 |
| 2/4/2026 | $1389.53 | $1414.04 | $1381.75 | $1389.73 | 102,400 |
| 2/3/2026 | $1387.96 | $1425.00 | $1362.50 | $1369.90 | 124,228 |
| 2/2/2026 | $1364.50 | $1388.79 | $1356.00 | $1385.61 | 157,400 |
| 1/30/2026 | $1374.04 | $1393.77 | $1365.42 | $1373.24 | 156,521 |
| 1/29/2026 | $1392.02 | $1401.99 | $1363.00 | $1392.80 | 147,102 |
| 1/28/2026 | $1413.25 | $1419.86 | $1397.41 | $1401.64 | 109,022 |
| 1/27/2026 | $1419.35 | $1441.95 | $1416.59 | $1425.18 | 105,900 |
| 1/26/2026 | $1405.23 | $1434.35 | $1399.80 | $1425.67 | 86,729 |
| 1/23/2026 | $1433.57 | $1433.76 | $1392.16 | $1406.36 | 123,725 |
| 1/22/2026 | $1449.78 | $1456.75 | $1431.00 | $1438.11 | 91,600 |
| 1/21/2026 | $1410.27 | $1448.26 | $1400.15 | $1442.93 | 154,800 |
| 1/20/2026 | $1428.01 | $1433.92 | $1390.02 | $1403.58 | 264,138 |
| 1/16/2026 | $1490.35 | $1495.80 | $1448.54 | $1460.63 | 188,900 |
| 1/15/2026 | $1494.77 | $1502.50 | $1468.17 | $1496.61 | 96,419 |
| 1/14/2026 | $1480.00 | $1498.50 | $1469.38 | $1485.56 | 109,810 |
| 1/13/2026 | $1500.00 | $1514.42 | $1454.36 | $1484.78 | 147,620 |
| 1/12/2026 | $1485.52 | $1497.15 | $1468.64 | $1491.99 | 106,826 |
| 1/9/2026 | $1467.87 | $1500.00 | $1467.51 | $1485.12 | 142,400 |
| 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 |