Mettler-Toledo Internatio... (MTD)
NYSE: MTD
· Real-Time Price · USD
1304.38
16.59 (1.29%)
At close: Sep 05, 2025, 3:59 PM
1301.35
-0.23%
After-hours: Sep 05, 2025, 05:29 PM EDT
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1291.09 | 1313.71 | 1291.09 | 1305.71 | 1305.71 | 1.39% | 95,038 |
| Sep 4, 2025 | 1265.99 | 1288.81 | 1249.13 | 1287.79 | 1287.79 | 1.51% | 96,500 |
| Sep 3, 2025 | 1267.34 | 1274.79 | 1259.97 | 1268.60 | 1268.60 | -0.58% | 112,948 |
| Sep 2, 2025 | 1290.00 | 1293.70 | 1258.06 | 1276.00 | 1276.00 | -1.92% | 174,105 |
| Aug 29, 2025 | 1280.11 | 1303.63 | 1277.30 | 1301.04 | 1301.04 | 1.40% | 100,600 |
| Aug 28, 2025 | 1283.87 | 1307.10 | 1279.41 | 1283.11 | 1283.11 | -0.17% | 182,104 |
| Aug 27, 2025 | 1277.24 | 1295.49 | 1272.67 | 1285.24 | 1285.24 | 0.04% | 102,643 |
| Aug 26, 2025 | 1290.66 | 1297.80 | 1280.80 | 1284.77 | 1284.77 | -0.39% | 149,636 |
| Aug 25, 2025 | 1316.87 | 1325.67 | 1284.25 | 1289.78 | 1289.78 | -2.40% | 85,847 |
| Aug 22, 2025 | 1293.24 | 1340.86 | 1287.76 | 1321.45 | 1321.45 | 3.40% | 114,639 |
| Aug 21, 2025 | 1309.38 | 1314.89 | 1275.01 | 1278.00 | 1278.00 | -2.95% | 138,900 |
| Aug 20, 2025 | 1317.24 | 1320.90 | 1302.67 | 1316.88 | 1316.88 | -0.43% | 211,245 |
| Aug 19, 2025 | 1312.66 | 1331.61 | 1311.62 | 1322.57 | 1322.57 | 0.86% | 93,318 |
| Aug 18, 2025 | 1311.17 | 1330.06 | 1304.25 | 1311.32 | 1311.32 | -0.08% | 128,000 |
| Aug 15, 2025 | 1323.21 | 1323.21 | 1303.65 | 1312.34 | 1312.34 | -0.10% | 135,700 |
| Aug 14, 2025 | 1317.54 | 1317.54 | 1299.98 | 1313.64 | 1313.64 | -0.79% | 87,100 |
| 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 |