Mettler-Toledo International, Inc.
MTD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1,725.00 | $1,737.99 | $1,708.22 | $1,723.24 | +1.48% | 211.76K |
| Nov 3, 2026 | $1,686.60 | $1,718.60 | $1,677.61 | $1,698.04 | +1.18% | 189.09K |
| Nov 2, 2026 | $1,706.80 | $1,706.85 | $1,660.08 | $1,678.19 | +0.20% | 216.94K |
| Oct 30, 2026 | $1,712.04 | $1,723.50 | $1,671.67 | $1,674.81 | -2.55% | 189.46K |
| Oct 29, 2026 | $1,702.80 | $1,728.66 | $1,696.27 | $1,718.61 | +1.19% | 129.41K |
| Oct 28, 2026 | $1,685.32 | $1,722.76 | $1,682.82 | $1,698.47 | +0.78% | 179.66K |
| Oct 27, 2026 | $1,664.22 | $1,692.99 | $1,648.36 | $1,685.32 | +0.94% | 140.97K |
| Oct 26, 2026 | $1,670.38 | $1,682.25 | $1,661.43 | $1,669.62 | -0.04% | 128.77K |
| Oct 23, 2026 | $1,678.04 | $1,686.98 | $1,652.98 | $1,670.29 | -0.85% | 199.33K |
| Oct 22, 2026 | $1,675.00 | $1,713.39 | $1,666.13 | $1,684.64 | +0.40% | 230.30K |
| Oct 21, 2026 | $1,606.00 | $1,681.26 | $1,606.00 | $1,677.94 | +2.69% | 140.31K |
| Oct 20, 2026 | $1,635.74 | $1,648.92 | $1,611.70 | $1,634.01 | +0.51% | 239.73K |
| Oct 19, 2026 | $1,632.23 | $1,642.00 | $1,620.00 | $1,625.73 | +0.21% | 135.79K |
| Oct 16, 2026 | $1,634.56 | $1,646.63 | $1,613.05 | $1,622.29 | -1.02% | 263.88K |
| Oct 15, 2026 | $1,620.00 | $1,659.70 | $1,609.45 | $1,639.04 | +1.85% | 260.09K |
| Oct 14, 2026 | $1,601.48 | $1,619.58 | $1,592.54 | $1,609.27 | +0.70% | 287.04K |
| Oct 13, 2026 | $1,587.74 | $1,604.39 | $1,560.46 | $1,598.03 | +2.24% | 245.36K |
| Oct 12, 2026 | $1,559.13 | $1,568.48 | $1,549.78 | $1,563.01 | +0.84% | 188.12K |
| Oct 9, 2026 | $1,530.56 | $1,562.16 | $1,527.53 | $1,549.99 | +1.34% | 180.65K |
| Oct 8, 2026 | $1,521.56 | $1,536.54 | $1,500.90 | $1,529.46 | -0.26% | 264.56K |
| Oct 7, 2026 | $1,532.82 | $1,551.17 | $1,516.54 | $1,533.48 | +0.03% | 227.20K |
| Oct 6, 2026 | $1,560.00 | $1,585.72 | $1,512.52 | $1,533.07 | -0.56% | 196.05K |
| Oct 5, 2026 | $1,483.14 | $1,545.75 | $1,479.15 | $1,541.63 | +3.73% | 167.81K |
| Oct 2, 2026 | $1,491.84 | $1,501.90 | $1,480.15 | $1,486.19 | +0.34% | 129.33K |
| Oct 1, 2026 | $1,533.55 | $1,533.55 | $1,473.81 | $1,481.17 | -1.97% | 167.67K |
| Sep 30, 2026 | $1,535.12 | $1,554.83 | $1,510.38 | $1,510.95 | -1.72% | 153.91K |
| Sep 29, 2026 | $1,540.42 | $1,552.82 | $1,523.54 | $1,537.33 | -0.51% | 144.79K |
| Sep 28, 2026 | $1,488.97 | $1,545.45 | $1,485.02 | $1,545.26 | +2.22% | 186.45K |
| Sep 25, 2026 | $1,510.39 | $1,525.54 | $1,495.51 | $1,511.64 | -0.49% | 129.64K |
| Sep 24, 2026 | $1,484.91 | $1,541.02 | $1,478.19 | $1,519.15 | +1.80% | 260.92K |
| Sep 23, 2026 | $1,484.57 | $1,512.88 | $1,482.20 | $1,492.34 | +0.11% | 238.57K |
| Sep 22, 2026 | $1,432.90 | $1,506.65 | $1,424.82 | $1,490.76 | +4.22% | 302.05K |
| Sep 21, 2026 | $1,402.66 | $1,436.09 | $1,396.11 | $1,430.44 | +2.74% | 168.94K |
| Sep 18, 2026 | $1,404.82 | $1,415.63 | $1,385.13 | $1,392.32 | -1.28% | 544.54K |
| Sep 17, 2026 | $1,401.12 | $1,423.42 | $1,380.44 | $1,410.44 | +2.30% | 288.01K |
| Sep 16, 2026 | $1,337.56 | $1,400.08 | $1,331.24 | $1,378.69 | +3.63% | 355.61K |
| Sep 15, 2026 | $1,293.46 | $1,335.84 | $1,284.73 | $1,330.40 | +3.47% | 211.75K |
| Sep 14, 2026 | $1,302.88 | $1,306.14 | $1,274.51 | $1,285.75 | -0.60% | 206.00K |
| Sep 11, 2026 | $1,294.03 | $1,302.85 | $1,286.66 | $1,293.52 | +1.01% | 96.70K |
| Sep 10, 2026 | $1,275.79 | $1,296.65 | $1,266.55 | $1,280.58 | -0.76% | 185.90K |
| Sep 9, 2026 | $1,303.57 | $1,316.39 | $1,288.84 | $1,290.36 | -2.65% | 193.68K |
| Sep 8, 2026 | $1,331.81 | $1,347.85 | $1,322.92 | $1,325.52 | -1.47% | 151.12K |
| Sep 4, 2026 | $1,341.57 | $1,358.78 | $1,339.09 | $1,345.26 | -0.81% | 103.03K |
| Sep 3, 2026 | $1,376.16 | $1,387.32 | $1,334.73 | $1,356.23 | -0.84% | 168.38K |
| Sep 2, 2026 | $1,361.36 | $1,398.13 | $1,357.19 | $1,367.74 | -0.60% | 178.97K |
| Sep 1, 2026 | $1,410.75 | $1,415.00 | $1,370.33 | $1,375.96 | -2.08% | 168.55K |
| Aug 31, 2026 | $1,384.20 | $1,407.11 | $1,376.24 | $1,405.14 | +0.47% | 221.17K |
| Aug 28, 2026 | $1,401.09 | $1,406.93 | $1,391.62 | $1,398.58 | -0.63% | 202.02K |
| Aug 27, 2026 | $1,406.36 | $1,440.22 | $1,400.61 | $1,407.43 | +0.64% | 146.07K |
| Aug 26, 2026 | $1,392.11 | $1,413.41 | $1,390.81 | $1,398.46 | -0.27% | 97.13K |
| Aug 25, 2026 | $1,413.57 | $1,421.78 | $1,395.99 | $1,402.25 | +0.24% | 116.92K |
| Aug 24, 2026 | $1,393.48 | $1,419.10 | $1,385.68 | $1,398.89 | +0.26% | 164.40K |
| Aug 21, 2026 | $1,385.99 | $1,404.52 | $1,377.10 | $1,395.25 | +0.14% | 365.59K |
| Aug 20, 2026 | $1,408.57 | $1,447.65 | $1,387.67 | $1,393.23 | -2.24% | 444.60K |
| Aug 19, 2026 | $1,423.17 | $1,456.77 | $1,419.41 | $1,425.09 | +1.82% | 121.75K |
| Aug 18, 2026 | $1,427.61 | $1,427.61 | $1,396.12 | $1,399.67 | -1.25% | 140.59K |
| Aug 17, 2026 | $1,408.96 | $1,428.50 | $1,406.49 | $1,417.42 | -0.11% | 107.55K |
| Aug 14, 2026 | $1,419.44 | $1,423.94 | $1,402.61 | $1,419.02 | -0.82% | 162.02K |
| Aug 13, 2026 | $1,446.23 | $1,446.23 | $1,405.72 | $1,430.76 | -0.54% | 89.59K |
| Aug 12, 2026 | $1,426.11 | $1,442.53 | $1,417.05 | $1,438.53 | — | 140.65K |
