NYSE : MTD
Mettler-Toledo International Inc. — Price history
Healthcare · Diagnostics & Research · Switzerland
Last price 1674.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 33.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mettler-Toledo International Inc. (MTD) closed at 1676.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1706.8 | 1706.85 | 1660.08 | 1676.93 | 111,788 | +0.13% |
| 2026-10-30 | 1712.04 | 1723.5 | 1671.67 | 1674.81 | 189,456 | -2.55% |
| 2026-10-29 | 1702.8 | 1728.66 | 1696.27 | 1718.61 | 129,407 | +1.19% |
| 2026-10-28 | 1685.32 | 1722.76 | 1682.815 | 1698.47 | 179,656 | +0.78% |
| 2026-10-27 | 1664.22 | 1692.985 | 1648.36 | 1685.32 | 140,971 | +0.94% |
| 2026-10-26 | 1670.38 | 1682.25 | 1661.43 | 1669.62 | 128,766 | -0.04% |
| 2026-10-23 | 1678.04 | 1686.975 | 1652.975 | 1670.29 | 199,334 | -0.85% |
| 2026-10-22 | 1675 | 1713.385 | 1666.13 | 1684.64 | 230,303 | +0.40% |
| 2026-10-21 | 1606 | 1681.26 | 1606 | 1677.94 | 140,309 | +2.69% |
| 2026-10-20 | 1635.74 | 1648.92 | 1611.7 | 1634.01 | 239,730 | +0.51% |
| 2026-10-19 | 1632.23 | 1642 | 1619.995 | 1625.73 | 135,789 | +0.21% |
| 2026-10-16 | 1634.56 | 1646.63 | 1613.05 | 1622.29 | 263,563 | -1.02% |
| 2026-10-15 | 1620 | 1659.7 | 1609.45 | 1639.04 | 259,675 | +1.85% |
| 2026-10-14 | 1601.48 | 1619.58 | 1592.535 | 1609.27 | 278,743 | +0.70% |
| 2026-10-13 | 1587.74 | 1604.388 | 1560.46 | 1598.03 | 241,897 | +2.24% |
| 2026-10-12 | 1559.13 | 1568.48 | 1549.78 | 1563.01 | 187,833 | +0.84% |
| 2026-10-09 | 1530.56 | 1562.16 | 1527.525 | 1549.99 | 179,966 | +1.34% |
| 2026-10-08 | 1521.56 | 1536.54 | 1500.9 | 1529.46 | 263,376 | -0.26% |
| 2026-10-07 | 1532.82 | 1551.17 | 1516.54 | 1533.48 | 227,193 | +0.03% |
| 2026-10-06 | 1560 | 1585.72 | 1512.52 | 1533.07 | 196,012 | -0.56% |
| 2026-10-05 | 1483.14 | 1545.75 | 1479.145 | 1541.63 | 165,177 | +3.73% |
| 2026-10-02 | 1491.84 | 1501.9 | 1480.15 | 1486.19 | 125,037 | +0.34% |
| 2026-10-01 | 1533.55 | 1533.55 | 1473.81 | 1481.17 | 165,971 | -1.97% |
| 2026-09-30 | 1535.12 | 1554.83 | 1510.38 | 1510.95 | 151,409 | -1.72% |
| 2026-09-29 | 1540.42 | 1552.82 | 1523.54 | 1537.33 | 143,811 | -0.51% |
| 2026-09-28 | 1488.97 | 1545.45 | 1485.02 | 1545.26 | 184,959 | +2.22% |
| 2026-09-25 | 1510.39 | 1525.54 | 1495.51 | 1511.64 | 129,378 | -0.49% |
| 2026-09-24 | 1484.91 | 1541.015 | 1478.19 | 1519.15 | 260,871 | +1.80% |
| 2026-09-23 | 1484.57 | 1512.88 | 1482.2 | 1492.34 | 237,105 | +0.11% |
| 2026-09-22 | 1432.9 | 1506.645 | 1424.82 | 1490.76 | 291,057 | +4.22% |
| 2026-09-21 | 1402.66 | 1436.09 | 1396.11 | 1430.44 | 166,888 | +2.74% |
| 2026-09-18 | 1404.82 | 1415.63 | 1385.125 | 1392.32 | 536,216 | -1.28% |
| 2026-09-17 | 1401.12 | 1423.42 | 1380.44 | 1410.44 | 282,895 | +2.30% |
| 2026-09-16 | 1337.56 | 1400.08 | 1331.235 | 1378.69 | 354,122 | +3.63% |
| 2026-09-15 | 1293.46 | 1335.84 | 1284.725 | 1330.4 | 191,047 | +3.47% |
| 2026-09-14 | 1302.88 | 1306.14 | 1274.51 | 1285.75 | 180,268 | -0.60% |
| 2026-09-11 | 1294.03 | 1302.845 | 1286.66 | 1293.52 | 91,723 | +1.01% |
| 2026-09-10 | 1275.79 | 1296.646 | 1266.55 | 1280.58 | 173,778 | -0.76% |
| 2026-09-09 | 1303.57 | 1316.39 | 1288.84 | 1290.36 | 193,674 | -2.65% |
| 2026-09-08 | 1331.81 | 1347.85 | 1322.92 | 1325.52 | 150,634 | -1.47% |
| 2026-09-04 | 1341.57 | 1358.78 | 1339.09 | 1345.26 | 102,968 | -0.81% |
| 2026-09-03 | 1376.16 | 1387.32 | 1334.73 | 1356.23 | 168,378 | -0.84% |
| 2026-09-02 | 1361.36 | 1398.13 | 1357.19 | 1367.74 | 178,969 | -0.60% |
| 2026-09-01 | 1410.75 | 1415 | 1370.33 | 1375.96 | 168,552 | -2.08% |
| 2026-08-31 | 1384.2 | 1407.11 | 1376.235 | 1405.14 | 221,174 | +0.47% |
| 2026-08-28 | 1401.09 | 1406.925 | 1391.617 | 1398.58 | 202,023 | -0.63% |
| 2026-08-27 | 1406.36 | 1440.22 | 1400.61 | 1407.43 | 146,073 | +0.64% |
| 2026-08-26 | 1392.11 | 1413.406 | 1390.81 | 1398.46 | 97,125 | -0.27% |
| 2026-08-25 | 1413.57 | 1421.775 | 1395.985 | 1402.25 | 116,916 | +0.24% |
| 2026-08-24 | 1393.48 | 1419.1 | 1385.675 | 1398.89 | 164,398 | +0.26% |
| 2026-08-21 | 1385.99 | 1404.515 | 1377.099 | 1395.25 | 365,588 | +0.14% |
| 2026-08-20 | 1408.57 | 1447.65 | 1387.67 | 1393.23 | 444,598 | -2.24% |
| 2026-08-19 | 1423.17 | 1456.77 | 1419.41 | 1425.09 | 121,745 | +1.82% |
| 2026-08-18 | 1427.61 | 1427.61 | 1396.12 | 1399.67 | 140,587 | -1.25% |
| 2026-08-17 | 1408.96 | 1428.5 | 1406.49 | 1417.42 | 107,550 | -0.11% |
| 2026-08-14 | 1419.44 | 1423.94 | 1402.61 | 1419.02 | 162,022 | -0.82% |
| 2026-08-13 | 1446.23 | 1446.23 | 1405.72 | 1430.76 | 89,590 | -0.54% |
| 2026-08-12 | 1426.11 | 1442.53 | 1417.05 | 1438.53 | 140,647 | +0.09% |
| 2026-08-11 | 1422.19 | 1445 | 1410.915 | 1437.18 | 119,748 | +0.68% |
| 2026-08-10 | 1421.35 | 1442.175 | 1419.2 | 1427.53 | 148,547 | -0.14% |
| 2026-08-07 | 1419.49 | 1435.31 | 1410.39 | 1429.46 | 123,701 | +0.58% |
| 2026-08-06 | 1420.9 | 1423.14 | 1402.965 | 1421.24 | 126,970 | -0.02% |
| 2026-08-05 | 1445.11 | 1474.19 | 1416.11 | 1421.52 | 187,721 | -1.08% |
| 2026-08-04 | 1445 | 1457.56 | 1421.68 | 1437 | 178,097 | -0.55% |
| 2026-08-03 | 1409.61 | 1455.4 | 1409.61 | 1445 | 216,287 | +2.03% |
| 2026-07-31 | 1465.01 | 1465.01 | 1369.5 | 1416.3 | 257,257 | +2.59% |
| 2026-07-30 | 1382.13 | 1386.27 | 1358.58 | 1380.61 | 203,546 | -0.56% |
| 2026-07-29 | 1388.28 | 1412.36 | 1383.26 | 1388.33 | 166,087 | +0.00% |
| 2026-07-28 | 1369.63 | 1398 | 1359.06 | 1388.38 | 202,393 | +3.90% |
| 2026-07-27 | 1326.96 | 1341.58 | 1313.7 | 1336.29 | 110,398 | +0.69% |
| 2026-07-24 | 1334.4 | 1339.37 | 1315.59 | 1327.18 | 187,720 | -0.35% |
| 2026-07-23 | 1320 | 1346.26 | 1304.38 | 1331.87 | 318,393 | +3.57% |
| 2026-07-22 | 1298.37 | 1299.52 | 1277.39 | 1285.9 | 167,030 | -0.95% |
| 2026-07-21 | 1236.64 | 1303.745 | 1216.9 | 1298.17 | 174,812 | +1.92% |
| 2026-07-20 | 1295.35 | 1295.795 | 1269.21 | 1273.77 | 197,920 | -2.77% |
| 2026-07-17 | 1312.13 | 1339.58 | 1301.36 | 1310.02 | 131,366 | -1.88% |
| 2026-07-16 | 1313.06 | 1341.12 | 1306.4 | 1335.09 | 118,418 | +1.41% |
| 2026-07-15 | 1321.44 | 1332.235 | 1314.345 | 1316.55 | 139,781 | +0.13% |
| 2026-07-14 | 1298.61 | 1317.45 | 1287.08 | 1314.83 | 146,872 | +1.18% |
| 2026-07-13 | 1288.16 | 1308.3 | 1279.06 | 1299.53 | 99,356 | +0.26% |
| 2026-07-10 | 1295.92 | 1303.45 | 1281.295 | 1296.17 | 106,818 | +0.63% |
| 2026-07-09 | 1250.53 | 1290.42 | 1250.53 | 1288.02 | 110,225 | +3.13% |
| 2026-07-08 | 1269.02 | 1288.35 | 1245 | 1248.98 | 156,578 | -3.60% |
| 2026-07-07 | 1313.07 | 1317.995 | 1285.711 | 1295.59 | 175,476 | +0.00% |
| 2026-07-06 | 1307.37 | 1314.305 | 1284.275 | 1295.56 | 165,123 | -0.98% |
| 2026-07-02 | 1308.15 | 1321.47 | 1291.68 | 1308.43 | 177,493 | +0.62% |
| 2026-07-01 | 1284.74 | 1311.41 | 1278.645 | 1300.38 | 265,405 | +1.79% |
| 2026-06-30 | 1265.57 | 1285.16 | 1248.73 | 1277.51 | 235,028 | +1.48% |
| 2026-06-29 | 1259.19 | 1267.19 | 1247.56 | 1258.82 | 243,638 | -0.39% |
| 2026-06-26 | 1240.6 | 1269.62 | 1240.6 | 1263.75 | 381,159 | +1.64% |
| 2026-06-25 | 1224.27 | 1261.005 | 1212.78 | 1243.42 | 399,344 | +3.34% |
| 2026-06-24 | 1175.99 | 1219.49 | 1167.05 | 1203.18 | 294,792 | +4.02% |
| 2026-06-23 | 1169.33 | 1175.52 | 1146.012 | 1156.64 | 306,065 | -0.64% |
| 2026-06-22 | 1139.03 | 1164.74 | 1132.72 | 1164.07 | 325,803 | +1.68% |
| 2026-06-18 | 1135.59 | 1151.58 | 1129.53 | 1144.84 | 254,448 | +1.36% |
| 2026-06-17 | 1140.48 | 1156.07 | 1121.06 | 1129.53 | 148,621 | -1.91% |
| 2026-06-16 | 1163.28 | 1166.2 | 1148.91 | 1151.57 | 149,937 | -0.25% |
| 2026-06-15 | 1142.19 | 1167.39 | 1135.99 | 1154.47 | 207,049 | +2.03% |
| 2026-06-12 | 1146.35 | 1157.755 | 1122.71 | 1131.49 | 116,118 | -0.86% |
| 2026-06-11 | 1137.44 | 1142.65 | 1113.9 | 1141.25 | 113,359 | +0.73% |
| 2026-06-10 | 1141.585 | 1163.69 | 1127.95 | 1133.03 | 187,097 | -2.56% |
| 2026-06-09 | 1155.65 | 1169.31 | 1136.13 | 1162.79 | 312,009 | +2.10% |
| 2026-06-08 | 1153.51 | 1158.11 | 1137.82 | 1138.88 | 183,266 | -1.34% |
| 2026-06-05 | 1179.1 | 1187.49 | 1148.59 | 1154.33 | 255,118 | -2.22% |
| 2026-06-04 | 1189.24 | 1198.02 | 1173.87 | 1180.48 | 183,610 | +0.95% |
| 2026-06-03 | 1184.82 | 1184.82 | 1146.21 | 1169.32 | 229,124 | -0.06% |
| 2026-06-02 | 1167.65 | 1175.62 | 1154.66 | 1170 | 181,524 | -1.15% |
| 2026-06-01 | 1167.57 | 1192.5 | 1166.78 | 1183.57 | 209,521 | +0.25% |
| 2026-05-29 | 1162.83 | 1183.15 | 1157.33 | 1180.58 | 509,217 | +1.47% |
| 2026-05-28 | 1110.39 | 1166.84 | 1107.81 | 1163.5 | 284,517 | +6.37% |
| 2026-05-27 | 1110.11 | 1124.99 | 1089.41 | 1093.84 | 136,759 | -0.68% |
| 2026-05-26 | 1098.46 | 1109.48 | 1088.515 | 1101.33 | 169,187 | -0.16% |
| 2026-05-22 | 1096.18 | 1109.955 | 1088.665 | 1103.09 | 134,510 | +1.16% |
| 2026-05-21 | 1075.38 | 1096.19 | 1056.83 | 1090.45 | 143,733 | +0.72% |
| 2026-05-20 | 1048.56 | 1085.16 | 1027.65 | 1082.67 | 214,246 | +3.04% |
| 2026-05-19 | 1071.11 | 1096.41 | 1046.91 | 1050.77 | 318,073 | -2.24% |
| 2026-05-18 | 1036.57 | 1079.69 | 1031.15 | 1074.84 | 261,536 | +4.19% |
| 2026-05-15 | 1031.51 | 1056.93 | 1028.01 | 1031.64 | 204,114 | -0.99% |
| 2026-05-14 | 1030.2 | 1053.54 | 1030.2 | 1041.91 | 291,082 | +1.60% |
| 2026-05-13 | 1056.35 | 1069 | 1023.05 | 1025.53 | 344,771 | -4.38% |