Mettler-Toledo Internatio... (MTD)
NYSE: MTD
· Real-Time Price · USD
1204.26
-5.28 (-0.44%)
At close: Sep 26, 2025, 3:59 PM
1204.43
0.01%
After-hours: Sep 26, 2025, 06:21 PM EDT
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1210.92 | 1225.61 | 1200.80 | 1204.43 | 1204.43 | -0.42% | 130,082 |
| Sep 25, 2025 | 1232.20 | 1232.20 | 1199.72 | 1209.54 | 1209.54 | -2.64% | 164,000 |
| Sep 24, 2025 | 1250.30 | 1251.66 | 1232.51 | 1242.28 | 1242.28 | -1.17% | 151,914 |
| Sep 23, 2025 | 1251.85 | 1268.74 | 1245.83 | 1257.03 | 1257.03 | -0.08% | 145,300 |
| Sep 22, 2025 | 1263.98 | 1273.83 | 1252.13 | 1258.05 | 1258.05 | -0.60% | 119,946 |
| Sep 19, 2025 | 1291.80 | 1291.80 | 1263.16 | 1265.59 | 1265.59 | -1.67% | 231,443 |
| Sep 18, 2025 | 1279.01 | 1302.60 | 1279.01 | 1287.10 | 1287.10 | 1.03% | 116,130 |
| Sep 17, 2025 | 1282.00 | 1295.22 | 1260.63 | 1273.96 | 1273.96 | -0.17% | 177,200 |
| Sep 16, 2025 | 1258.50 | 1282.76 | 1242.82 | 1276.10 | 1276.10 | 1.27% | 124,223 |
| Sep 15, 2025 | 1255.39 | 1270.02 | 1255.39 | 1260.13 | 1260.13 | 0.05% | 109,700 |
| Sep 12, 2025 | 1279.42 | 1279.42 | 1255.22 | 1259.54 | 1259.54 | -1.81% | 109,047 |
| Sep 11, 2025 | 1244.95 | 1285.76 | 1244.95 | 1282.72 | 1282.72 | 2.38% | 148,512 |
| Sep 10, 2025 | 1270.05 | 1282.42 | 1250.39 | 1252.87 | 1252.87 | -2.52% | 113,000 |
| Sep 9, 2025 | 1310.57 | 1310.57 | 1280.50 | 1285.31 | 1285.31 | -2.23% | 112,828 |
| Sep 8, 2025 | 1296.19 | 1316.97 | 1286.79 | 1314.65 | 1314.65 | 0.68% | 93,400 |
| Sep 5, 2025 | 1291.09 | 1313.71 | 1291.09 | 1305.71 | 1305.71 | 1.39% | 95,040 |
| 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 |