Mettler-Toledo Internatio... (MTD)
1176.24
-17.09 (-1.43%)
At close: Mar 28, 2025, 3:59 PM
1177.09
0.07%
After-hours: Mar 28, 2025, 05:29 PM EDT
MTD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1192.74 | 1206.64 | 1178.20 | 1193.33 | 2.30 | 0.19% | 94,998 |
| Mar 26, 2025 | 1194.68 | 1207.87 | 1179.95 | 1191.03 | -4.07 | -0.34% | 102,420 |
| Mar 25, 2025 | 1216.13 | 1216.13 | 1180.83 | 1195.10 | -16.96 | -1.40% | 98,900 |
| Mar 24, 2025 | 1211.73 | 1220.49 | 1207.99 | 1212.06 | 12.85 | 1.07% | 121,602 |
| Mar 21, 2025 | 1200.21 | 1211.90 | 1177.46 | 1199.21 | -1.17 | -0.10% | 210,236 |
| Mar 20, 2025 | 1215.93 | 1215.93 | 1198.34 | 1200.38 | -20.06 | -1.64% | 120,915 |
| Mar 19, 2025 | 1238.49 | 1238.49 | 1208.74 | 1220.44 | -22.29 | -1.79% | 113,907 |
| Mar 18, 2025 | 1232.17 | 1248.14 | 1227.51 | 1242.73 | 7.71 | 0.62% | 113,300 |
| Mar 17, 2025 | 1226.00 | 1248.97 | 1220.53 | 1235.02 | 4.77 | 0.39% | 103,249 |
| Mar 14, 2025 | 1209.57 | 1232.46 | 1206.59 | 1230.25 | 28.26 | 2.35% | 90,613 |
| Mar 13, 2025 | 1212.10 | 1226.44 | 1200.10 | 1201.99 | -14.03 | -1.15% | 129,600 |
| Mar 12, 2025 | 1249.00 | 1249.00 | 1212.00 | 1216.02 | -27.15 | -2.18% | 137,912 |
| Mar 11, 2025 | 1290.85 | 1290.85 | 1239.77 | 1243.17 | -51.23 | -3.96% | 196,004 |
| Mar 10, 2025 | 1274.16 | 1311.33 | 1266.63 | 1294.40 | 2.84 | 0.22% | 177,314 |
| Mar 7, 2025 | 1267.74 | 1297.74 | 1253.55 | 1291.56 | 19.02 | 1.49% | 147,700 |
| Mar 6, 2025 | 1243.67 | 1277.93 | 1243.67 | 1272.54 | 14.70 | 1.17% | 147,141 |
| Mar 5, 2025 | 1227.00 | 1268.12 | 1227.00 | 1257.84 | 16.87 | 1.36% | 140,900 |
| Mar 4, 2025 | 1267.19 | 1267.19 | 1220.76 | 1240.97 | -27.67 | -2.18% | 140,027 |
| Mar 3, 2025 | 1275.90 | 1293.46 | 1252.37 | 1268.64 | -4.08 | -0.32% | 196,922 |
| Feb 28, 2025 | 1264.77 | 1277.65 | 1253.33 | 1272.72 | 19.42 | 1.55% | 177,400 |
| Feb 27, 2025 | 1280.12 | 1280.12 | 1231.08 | 1253.30 | -36.22 | -2.81% | 139,500 |
| Feb 26, 2025 | 1311.59 | 1311.59 | 1283.07 | 1289.52 | -19.37 | -1.48% | 89,500 |
| Feb 25, 2025 | 1310.68 | 1324.42 | 1299.01 | 1308.89 | -1.08 | -0.08% | 157,400 |
| Feb 24, 2025 | 1283.29 | 1322.06 | 1283.29 | 1309.97 | 23.43 | 1.82% | 123,100 |
| Feb 21, 2025 | 1299.19 | 1301.45 | 1282.48 | 1286.54 | -16.59 | -1.27% | 129,000 |
| Feb 20, 2025 | 1313.50 | 1320.05 | 1298.76 | 1303.13 | 0.20 | 0.02% | 141,333 |
| Feb 19, 2025 | 1276.82 | 1306.55 | 1273.65 | 1302.93 | 29.75 | 2.34% | 151,900 |
| Feb 18, 2025 | 1271.48 | 1289.22 | 1258.36 | 1273.18 | 1.27 | 0.10% | 104,700 |
| Feb 14, 2025 | 1302.14 | 1314.40 | 1268.59 | 1271.91 | -25.23 | -1.95% | 121,100 |
| Feb 13, 2025 | 1324.64 | 1324.64 | 1293.92 | 1297.14 | -15.46 | -1.18% | 138,700 |
| Feb 12, 2025 | 1309.66 | 1313.83 | 1281.35 | 1312.60 | -19.37 | -1.45% | 192,902 |
| Feb 11, 2025 | 1332.28 | 1349.07 | 1317.09 | 1331.97 | -8.52 | -0.64% | 157,812 |
| Feb 10, 2025 | 1390.00 | 1391.69 | 1335.57 | 1340.49 | -49.51 | -3.56% | 232,422 |
| Feb 7, 2025 | 1438.46 | 1438.46 | 1357.17 | 1390.00 | 32.74 | 2.41% | 461,139 |
| Feb 6, 2025 | 1364.30 | 1369.12 | 1345.78 | 1357.26 | -6.30 | -0.46% | 142,600 |
| Feb 5, 2025 | 1351.29 | 1375.17 | 1337.10 | 1363.56 | 23.85 | 1.78% | 136,447 |
| Feb 4, 2025 | 1332.25 | 1349.59 | 1309.04 | 1339.71 | -2.72 | -0.20% | 97,617 |
| Feb 3, 2025 | 1341.89 | 1357.24 | 1329.27 | 1342.43 | -22.01 | -1.61% | 130,249 |
| Jan 31, 2025 | 1360.81 | 1382.13 | 1358.82 | 1364.44 | -0.06 | -0.00% | 140,100 |
| Jan 30, 2025 | 1359.97 | 1386.99 | 1355.15 | 1364.50 | 29.00 | 2.17% | 121,230 |
| Jan 29, 2025 | 1339.00 | 1350.69 | 1315.48 | 1335.50 | -17.32 | -1.28% | 147,400 |
| Jan 28, 2025 | 1360.30 | 1387.30 | 1350.70 | 1352.82 | 5.61 | 0.42% | 139,600 |
| Jan 27, 2025 | 1329.97 | 1350.35 | 1325.55 | 1347.21 | 16.11 | 1.21% | 86,400 |
| Jan 24, 2025 | 1329.44 | 1346.73 | 1326.45 | 1331.10 | -4.19 | -0.31% | 91,314 |
| Jan 23, 2025 | 1318.10 | 1338.64 | 1298.00 | 1335.29 | 10.61 | 0.80% | 87,720 |
| Jan 22, 2025 | 1317.86 | 1333.51 | 1313.89 | 1324.68 | 0.20 | 0.02% | 93,200 |
| Jan 21, 2025 | 1302.48 | 1326.71 | 1302.48 | 1324.48 | 29.05 | 2.24% | 106,439 |
| Jan 17, 2025 | 1302.72 | 1317.95 | 1293.31 | 1295.43 | -2.09 | -0.16% | 91,500 |
| Jan 16, 2025 | 1282.46 | 1302.83 | 1264.52 | 1297.52 | 17.79 | 1.39% | 105,934 |
| Jan 15, 2025 | 1277.82 | 1311.55 | 1255.18 | 1279.73 | 8.37 | 0.66% | 193,938 |