Mettler-Toledo International, Inc. Common Stock (MTD)
1,105.95
-30.05 (-2.65%)
NYSE · Last Trade: May 23rd, 11:23 AM EDT
Historical Prices For Mettler-Toledo International, Inc. Common Stock (MTD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2025 | 1,119.02 | 1,139.65 | 1,116.04 | 1,136.00 | 177,738 | 1,136.00 |
| 5/21/2025 | 1,168.48 | 1,174.52 | 1,131.49 | 1,133.26 | 405,691 | 1,133.26 |
| 5/20/2025 | 1,175.15 | 1,191.66 | 1,165.63 | 1,186.00 | 359,236 | 1,186.00 |
| 5/19/2025 | 1,140.00 | 1,160.84 | 1,135.34 | 1,159.10 | 270,793 | 1,159.10 |
| 5/16/2025 | 1,137.48 | 1,159.79 | 1,118.33 | 1,157.44 | 148,650 | 1,157.44 |
| 5/15/2025 | 1,114.03 | 1,146.12 | 1,096.43 | 1,143.36 | 287,530 | 1,143.36 |
| 5/14/2025 | 1,178.14 | 1,178.14 | 1,115.94 | 1,117.81 | 220,895 | 1,117.81 |
| 5/13/2025 | 1,169.81 | 1,189.90 | 1,169.81 | 1,177.05 | 244,507 | 1,177.05 |
| 5/12/2025 | 1,121.00 | 1,175.98 | 1,121.00 | 1,174.59 | 217,103 | 1,174.59 |
| 5/09/2025 | 1,101.00 | 1,112.75 | 1,079.34 | 1,080.98 | 133,783 | 1,080.98 |
| 5/08/2025 | 1,092.93 | 1,123.57 | 1,077.19 | 1,101.63 | 182,845 | 1,101.63 |
| 5/07/2025 | 1,074.00 | 1,092.24 | 1,059.24 | 1,084.46 | 298,390 | 1,084.46 |
| 5/06/2025 | 1,078.59 | 1,087.77 | 1,052.05 | 1,063.37 | 188,379 | 1,063.37 |
| 5/05/2025 | 1,095.48 | 1,113.39 | 1,090.13 | 1,091.13 | 232,964 | 1,091.13 |
| 5/02/2025 | 1,074.74 | 1,128.86 | 1,049.21 | 1,100.01 | 325,928 | 1,100.01 |
| 5/01/2025 | 1,074.13 | 1,077.81 | 1,029.23 | 1,056.58 | 248,513 | 1,056.58 |
| 4/30/2025 | 1,058.34 | 1,074.33 | 1,045.79 | 1,070.57 | 171,581 | 1,070.57 |
| 4/29/2025 | 1,056.64 | 1,077.36 | 1,041.46 | 1,065.23 | 210,823 | 1,065.23 |
| 4/28/2025 | 1,067.19 | 1,100.18 | 1,049.21 | 1,061.46 | 194,887 | 1,061.46 |
| 4/25/2025 | 1,060.10 | 1,070.81 | 1,048.78 | 1,061.79 | 165,724 | 1,061.79 |
| 4/24/2025 | 1,042.57 | 1,075.04 | 1,031.76 | 1,075.00 | 267,362 | 1,075.00 |
| 4/23/2025 | 1,044.34 | 1,099.26 | 1,036.60 | 1,046.23 | 412,234 | 1,046.23 |
| 4/22/2025 | 982.02 | 1,011.32 | 982.02 | 1,003.16 | 211,234 | 1,003.16 |
| 4/21/2025 | 996.88 | 996.88 | 962.54 | 970.15 | 184,412 | 970.15 |
| 4/17/2025 | 1,013.60 | 1,018.53 | 1,003.44 | 1,004.96 | 212,078 | 1,004.96 |
| 4/16/2025 | 1,041.29 | 1,049.90 | 1,007.93 | 1,016.65 | 204,535 | 1,016.65 |
| 4/15/2025 | 1,072.46 | 1,077.53 | 1,038.91 | 1,046.58 | 243,179 | 1,046.58 |
| 4/14/2025 | 1,064.18 | 1,088.36 | 1,055.90 | 1,082.85 | 246,952 | 1,082.85 |
| 4/11/2025 | 1,009.42 | 1,048.54 | 987.60 | 1,041.90 | 324,137 | 1,041.90 |
| 4/10/2025 | 1,033.66 | 1,033.66 | 964.43 | 997.69 | 381,744 | 997.69 |
| 4/09/2025 | 956.37 | 1,067.01 | 946.69 | 1,061.66 | 423,592 | 1,061.66 |
| 4/08/2025 | 1,068.68 | 1,083.72 | 954.51 | 972.51 | 247,266 | 972.51 |
| 4/07/2025 | 1,012.77 | 1,071.35 | 961.83 | 1,032.15 | 450,742 | 1,032.15 |
| 4/04/2025 | 1,075.41 | 1,075.41 | 1,000.72 | 1,022.66 | 424,775 | 1,022.66 |
| 4/03/2025 | 1,150.35 | 1,150.35 | 1,087.72 | 1,095.24 | 227,883 | 1,095.24 |
| 4/02/2025 | 1,139.44 | 1,175.51 | 1,139.44 | 1,172.50 | 131,703 | 1,172.50 |
| 4/01/2025 | 1,176.40 | 1,179.95 | 1,146.16 | 1,156.38 | 122,984 | 1,156.38 |
| 3/31/2025 | 1,170.79 | 1,191.04 | 1,136.00 | 1,180.91 | 173,802 | 1,180.91 |
| 3/28/2025 | 1,190.56 | 1,191.79 | 1,161.02 | 1,177.09 | 117,497 | 1,177.09 |
| 3/27/2025 | 1,192.74 | 1,206.64 | 1,178.20 | 1,193.33 | 95,000 | 1,193.33 |
| 3/26/2025 | 1,194.68 | 1,207.87 | 1,179.94 | 1,191.03 | 102,421 | 1,191.03 |
| 3/25/2025 | 1,216.13 | 1,216.13 | 1,180.83 | 1,195.10 | 98,867 | 1,195.10 |
| 3/24/2025 | 1,211.73 | 1,220.49 | 1,207.99 | 1,212.06 | 121,603 | 1,212.06 |
| 3/21/2025 | 1,200.21 | 1,211.90 | 1,177.46 | 1,199.21 | 210,240 | 1,199.21 |
| 3/20/2025 | 1,215.93 | 1,215.93 | 1,198.33 | 1,200.38 | 120,916 | 1,200.38 |
| 3/19/2025 | 1,238.49 | 1,238.49 | 1,208.74 | 1,220.44 | 113,907 | 1,220.44 |
| 3/18/2025 | 1,232.17 | 1,248.14 | 1,227.51 | 1,242.73 | 113,278 | 1,242.73 |
| 3/17/2025 | 1,226.00 | 1,248.97 | 1,220.53 | 1,235.02 | 103,250 | 1,235.02 |
| 3/14/2025 | 1,209.57 | 1,232.45 | 1,206.59 | 1,230.25 | 90,614 | 1,230.25 |
| 3/13/2025 | 1,212.10 | 1,226.44 | 1,200.10 | 1,201.99 | 129,575 | 1,201.99 |
| 3/12/2025 | 1,249.00 | 1,249.00 | 1,212.00 | 1,216.02 | 137,912 | 1,216.02 |
| 3/11/2025 | 1,290.85 | 1,290.85 | 1,239.77 | 1,243.17 | 196,005 | 1,243.17 |
| 3/10/2025 | 1,274.16 | 1,311.33 | 1,266.62 | 1,294.40 | 177,310 | 1,294.40 |
| 3/07/2025 | 1,267.74 | 1,297.74 | 1,253.55 | 1,291.56 | 147,695 | 1,291.56 |
| 3/06/2025 | 1,243.67 | 1,277.93 | 1,243.67 | 1,272.54 | 147,786 | 1,272.54 |
| 3/05/2025 | 1,227.00 | 1,268.12 | 1,227.00 | 1,257.84 | 140,890 | 1,257.84 |
| 3/04/2025 | 1,267.19 | 1,267.19 | 1,220.76 | 1,240.97 | 140,027 | 1,240.97 |
| 3/03/2025 | 1,275.90 | 1,293.46 | 1,252.37 | 1,268.64 | 196,923 | 1,268.64 |
| 2/28/2025 | 1,264.77 | 1,277.65 | 1,253.33 | 1,272.72 | 177,369 | 1,272.72 |
| 2/27/2025 | 1,280.12 | 1,280.12 | 1,231.08 | 1,253.30 | 139,469 | 1,253.30 |
| 2/26/2025 | 1,311.59 | 1,311.59 | 1,283.07 | 1,289.52 | 89,490 | 1,289.52 |
| 2/25/2025 | 1,310.68 | 1,324.42 | 1,299.01 | 1,308.89 | 157,368 | 1,308.89 |
| 2/24/2025 | 1,283.29 | 1,322.06 | 1,283.29 | 1,309.97 | 123,074 | 1,309.97 |