• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Mettler-Toledo International (NY: MTD )

    1,398.19 +12.40 (+0.89%)
    Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 06, 2024 1431 1431 1362 1398 210,425 +12.40(+0.89%)
    Nov 05, 2024 1359 1390 1348 1386 104,488 +21.77(+1.60%)
    Nov 04, 2024 1350 1372 1348 1364 117,845 +21.93(+1.63%)
    Nov 01, 2024 1339 1388 1324 1342 173,845 +50.34(+3.90%)
    Oct 31, 2024 1289 1304 1288 1292 117,216 -10.49(-0.81%)
    Oct 30, 2024 1300 1317 1300 1302 81,586 +5.07(+0.39%)
    Oct 29, 2024 1286 1300 1285 1297 107,920 +2.25(+0.17%)
    Oct 28, 2024 1308 1309 1286 1295 132,809 +2.15(+0.17%)
    Oct 25, 2024 1303 1305 1290 1293 91,529 -0.61(-0.05%)
    Oct 24, 2024 1320 1320 1290 1293 141,668 -26.97(-2.04%)
    Oct 23, 2024 1354 1354 1314 1320 138,922 -31.43(-2.33%)
    Oct 22, 2024 1350 1357 1333 1352 124,528 -13.90(-1.02%)
    Oct 21, 2024 1363 1373 1357 1366 93,993 -8.30(-0.60%)
    Oct 18, 2024 1377 1379 1357 1374 122,442 +9.79(+0.72%)
    Oct 17, 2024 1422 1430 1360 1364 160,861 -40.28(-2.87%)
    Oct 16, 2024 1445 1456 1389 1404 183,599 -48.93(-3.37%)
    Oct 15, 2024 1459 1487 1450 1453 93,956 -3.49(-0.24%)
    Oct 14, 2024 1449 1459 1437 1457 69,802 +5.94(+0.41%)
    Oct 11, 2024 1449 1463 1447 1451 61,749 +8.61(+0.60%)
    Oct 10, 2024 1434 1454 1425 1442 66,520 -8.26(-0.57%)
    Oct 09, 2024 1460 1472 1443 1451 95,822 -0.87(-0.06%)
    Oct 08, 2024 1461 1461 1440 1451 83,994 -13.78(-0.94%)
    Oct 07, 2024 1445 1469 1437 1465 106,475 +12.43(+0.86%)
    Oct 04, 2024 1478 1478 1448 1453 100,015 -10.58(-0.72%)
    Oct 03, 2024 1486 1489 1461 1463 80,843 -34.72(-2.32%)
    Oct 02, 2024 1468 1521 1461 1498 226,629 +20.48(+1.39%)
    Oct 01, 2024 1494 1496 1464 1478 130,837 -22.06(-1.47%)
    Sep 30, 2024 1472 1500 1453 1500 129,582 +20.78(+1.41%)
    Sep 27, 2024 1486 1516 1463 1479 140,386 -12.10(-0.81%)
    Sep 26, 2024 1434 1493 1431 1491 170,237 +70.66(+4.97%)
    Sep 25, 2024 1441 1441 1406 1420 91,366 -22.30(-1.55%)
    Sep 24, 2024 1405 1446 1405 1443 124,432 +36.76(+2.61%)
    Sep 23, 2024 1414 1414 1388 1406 58,458 -0.21(-0.01%)
    Sep 20, 2024 1429 1429 1380 1406 189,592 -36.92(-2.56%)
    Sep 19, 2024 1433 1448 1424 1443 68,250 +40.34(+2.88%)
    Sep 18, 2024 1385 1423 1373 1403 63,829 +19.22(+1.39%)
    Sep 17, 2024 1400 1403 1381 1383 58,235 -9.78(-0.70%)
    Sep 16, 2024 1391 1402 1384 1393 58,582 +10.19(+0.74%)
    Sep 13, 2024 1376 1387 1370 1383 83,166 +9.66(+0.70%)
    Sep 12, 2024 1382 1382 1343 1373 97,154 -15.12(-1.09%)
    Sep 11, 2024 1385 1389 1363 1389 84,104 -5.57(-0.40%)
    Sep 10, 2024 1383 1402 1371 1394 101,059 +9.32(+0.67%)
    Sep 09, 2024 1387 1397 1378 1385 101,288 +10.09(+0.73%)
    Sep 06, 2024 1389 1400 1370 1375 72,579 -11.83(-0.85%)
    Sep 05, 2024 1388 1390 1366 1387 62,354 -1.13(-0.08%)
    Sep 04, 2024 1391 1402 1382 1388 78,160 -10.42(-0.75%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.