Mettler-Toledo Internatio... (MTD)
NYSE: MTD
· Real-Time Price · USD
1314.16
-9.90 (-0.75%)
At close: Aug 14, 2025, 3:59 PM
1374.90
4.62%
After-hours: Aug 14, 2025, 05:54 PM EDT
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1317.54 | 1317.54 | 1299.98 | 1313.64 | 1313.64 | -0.79% | 87,019 |
| Aug 13, 2025 | 1294.99 | 1324.52 | 1290.00 | 1324.06 | 1324.06 | 2.41% | 111,803 |
| Aug 12, 2025 | 1251.71 | 1293.07 | 1251.67 | 1292.89 | 1292.89 | 2.90% | 199,847 |
| Aug 11, 2025 | 1254.32 | 1267.15 | 1249.18 | 1256.49 | 1256.49 | 0.04% | 201,935 |
| Aug 8, 2025 | 1240.90 | 1256.79 | 1229.56 | 1255.97 | 1255.97 | 1.54% | 136,538 |
| Aug 7, 2025 | 1235.29 | 1254.29 | 1217.22 | 1236.96 | 1236.96 | 1.24% | 148,800 |
| Aug 6, 2025 | 1241.97 | 1251.54 | 1206.67 | 1221.84 | 1221.84 | -1.78% | 184,800 |
| Aug 5, 2025 | 1233.25 | 1246.07 | 1217.94 | 1243.94 | 1243.94 | 0.98% | 148,300 |
| Aug 4, 2025 | 1199.55 | 1239.74 | 1188.05 | 1231.88 | 1231.88 | 2.89% | 129,244 |
| Aug 1, 2025 | 1233.68 | 1233.68 | 1135.53 | 1197.23 | 1197.23 | -2.95% | 339,600 |
| Jul 31, 2025 | 1251.58 | 1274.05 | 1233.68 | 1233.68 | 1233.68 | -2.55% | 302,601 |
| Jul 30, 2025 | 1269.01 | 1277.68 | 1247.20 | 1265.90 | 1265.90 | -0.02% | 168,900 |
| Jul 29, 2025 | 1261.49 | 1272.16 | 1254.83 | 1266.10 | 1266.10 | 0.40% | 153,700 |
| Jul 28, 2025 | 1252.22 | 1275.88 | 1250.87 | 1261.03 | 1261.03 | -0.23% | 159,145 |
| Jul 25, 2025 | 1268.56 | 1268.56 | 1246.16 | 1263.99 | 1263.99 | 0.26% | 155,612 |
| Jul 24, 2025 | 1258.15 | 1287.33 | 1251.37 | 1260.75 | 1260.75 | 0.28% | 196,900 |
| Jul 23, 2025 | 1255.76 | 1269.27 | 1239.80 | 1257.20 | 1257.20 | 3.14% | 176,800 |
| Jul 22, 2025 | 1176.13 | 1227.86 | 1162.02 | 1218.96 | 1218.96 | 4.50% | 166,334 |
| Jul 21, 2025 | 1194.86 | 1197.20 | 1165.98 | 1166.48 | 1166.48 | -2.37% | 125,500 |
| Jul 18, 2025 | 1210.29 | 1210.29 | 1182.87 | 1194.85 | 1194.85 | -0.90% | 93,400 |