ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mettler-Toledo International, Inc. Common Stock (NY:MTD)

1,248.62 +38.97 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 1194 1252 1193 1249 244,391 +38.97(+3.22%)
Mar 06, 2026 1243 1243 1209 1210 166,244 -51.56(-4.09%)
Mar 05, 2026 1269 1294 1253 1261 232,777 -25.45(-1.98%)
Mar 04, 2026 1321 1326 1283 1287 318,615 -30.05(-2.28%)
Mar 03, 2026 1292 1324 1287 1317 195,753 -8.38(-0.63%)
Mar 02, 2026 1347 1356 1319 1325 196,865 -41.60(-3.04%)
Feb 27, 2026 1365 1375 1342 1367 252,869 -10.53(-0.76%)
Feb 26, 2026 1387 1387 1354 1377 141,484 -2.69(-0.19%)
Feb 25, 2026 1387 1389 1369 1380 89,731 +0.25(+0.02%)
Feb 24, 2026 1396 1412 1378 1380 135,605 -13.58(-0.97%)
Feb 23, 2026 1367 1397 1367 1393 100,761 +15.69(+1.14%)
Feb 20, 2026 1368 1397 1361 1378 156,976 +1.02(+0.07%)
Feb 19, 2026 1368 1382 1358 1377 101,712 +0.96(+0.07%)
Feb 18, 2026 1346 1384 1346 1376 119,749 +22.33(+1.65%)
Feb 17, 2026 1350 1369 1342 1353 146,656 -7.71(-0.57%)
Feb 13, 2026 1362 1378 1352 1361 156,199 +3.03(+0.22%)
Feb 12, 2026 1386 1391 1328 1358 161,808 -34.73(-2.49%)
Feb 11, 2026 1392 1407 1386 1393 153,449 -7.68(-0.55%)
Feb 10, 2026 1387 1422 1373 1400 144,975 +19.45(+1.41%)
Feb 09, 2026 1370 1391 1346 1381 251,354 +7.31(+0.53%)
Feb 06, 2026 1384 1393 1325 1374 229,687 -9.28(-0.67%)
Feb 05, 2026 1384 1392 1367 1383 174,298 -6.88(-0.50%)
Feb 04, 2026 1390 1414 1382 1390 102,355 +19.83(+1.45%)
Feb 03, 2026 1388 1425 1362 1370 126,229 -15.71(-1.13%)
Feb 02, 2026 1364 1389 1356 1386 157,398 +12.37(+0.90%)
Jan 30, 2026 1374 1394 1365 1373 156,522 -19.56(-1.40%)
Jan 29, 2026 1392 1402 1363 1393 147,102 -8.84(-0.63%)
Jan 28, 2026 1413 1420 1397 1402 109,023 -23.54(-1.65%)
Jan 27, 2026 1419 1442 1417 1425 105,884 -0.49(-0.03%)
Jan 26, 2026 1405 1434 1400 1426 86,729 +19.31(+1.37%)
Jan 23, 2026 1434 1434 1392 1406 123,725 -31.75(-2.21%)
Jan 22, 2026 1450 1457 1431 1438 91,597 -4.82(-0.33%)
Jan 21, 2026 1410 1448 1400 1443 154,801 +39.35(+2.80%)
Jan 20, 2026 1428 1434 1390 1404 264,135 -57.05(-3.91%)
Jan 16, 2026 1490 1496 1449 1461 188,884 -35.98(-2.40%)
Jan 15, 2026 1495 1502 1468 1497 96,420 +11.05(+0.74%)
Jan 14, 2026 1480 1498 1469 1486 109,811 +0.78(+0.05%)
Jan 13, 2026 1500 1514 1454 1485 147,620 -7.21(-0.48%)
Jan 12, 2026 1486 1497 1469 1492 106,828 +6.87(+0.46%)
Jan 09, 2026 1468 1500 1468 1485 142,479 +19.92(+1.36%)
Jan 08, 2026 1460 1483 1460 1465 163,328 -5.67(-0.39%)
Jan 07, 2026 1483 1496 1459 1471 117,476 -14.28(-0.96%)
Jan 06, 2026 1440 1493 1440 1485 125,764 +38.52(+2.66%)
Jan 05, 2026 1408 1453 1408 1447 121,453 +35.24(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.