Mettler-Toledo International Inc (MTD) Historical Stock Data
1,414.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTD is up 0.21% a day on average. There have been 12 days where Mettler-Toledo International Inc closed green and 18 days where MTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,422.82 | 1,414.86 | ↓$7.96 (-0.56%) | 1,404.45 | 1,430.83 | 103.91K |
| 2025-12-04 | 1,440.02 | 1,422.81 | ↓$17.21 (-1.20%) | 1,393.37 | 1,441.14 | 128.43K |
| 2025-12-03 | 1,453.22 | 1,434.88 | ↓$18.34 (-1.26%) | 1,434.00 | 1,463.98 | 161.07K |
| 2025-12-02 | 1,463.15 | 1,447.16 | ↓$15.99 (-1.09%) | 1,446.22 | 1,472.83 | 146.28K |
| 2025-12-01 | 1,473.53 | 1,468.09 | ↓$5.44 (-0.37%) | 1,463.45 | 1,488.44 | 107.77K |
| 2025-11-28 | 1,486.00 | 1,476.72 | ↓$9.28 (-0.62%) | 1,470.26 | 1,492.07 | 57.25K |
| 2025-11-26 | 1,492.25 | 1,486.55 | ↓$5.70 (-0.38%) | 1,473.67 | 1,504.85 | 126.34K |
| 2025-11-25 | 1,478.04 | 1,506.02 | ↑$27.98 (1.89%) | 1,473.85 | 1,525.17 | 220.16K |
| 2025-11-24 | 1,451.89 | 1,470.14 | ↑$18.25 (1.26%) | 1,434.86 | 1,476.54 | 253.73K |
| 2025-11-21 | 1,403.89 | 1,452.35 | ↑$48.46 (3.45%) | 1,393.57 | 1,463.14 | 293.09K |
| 2025-11-20 | 1,421.70 | 1,399.41 | ↓$22.29 (-1.57%) | 1,387.09 | 1,428.35 | 96.77K |
| 2025-11-19 | 1,400.44 | 1,404.43 | ↑$3.99 (0.28%) | 1,387.98 | 1,409.72 | 91.34K |
| 2025-11-18 | 1,382.59 | 1,396.45 | ↑$13.86 (1.00%) | 1,359.57 | 1,403.59 | 163.19K |
| 2025-11-17 | 1,396.92 | 1,388.96 | ↓$7.96 (-0.57%) | 1,385.28 | 1,408.10 | 99.95K |
| 2025-11-14 | 1,396.06 | 1,403.08 | ↑$7.02 (0.50%) | 1,381.81 | 1,418.77 | 139.25K |
| 2025-11-13 | 1,433.57 | 1,412.18 | ↓$21.39 (-1.49%) | 1,406.52 | 1,462.23 | 145.97K |
| 2025-11-12 | 1,443.53 | 1,447.81 | ↑$4.28 (0.30%) | 1,432.25 | 1,471.06 | 162.82K |
| 2025-11-11 | 1,445.20 | 1,445.06 | ↓$0.14 (-0.01%) | 1,437.55 | 1,462.09 | 144.97K |
| 2025-11-10 | 1,434.42 | 1,432.57 | ↓$1.85 (-0.13%) | 1,413.92 | 1,445.94 | 106.22K |
| 2025-11-07 | 1,420.45 | 1,439.35 | ↑$18.90 (1.33%) | 1,377.97 | 1,442.52 | 194.33K |
| 2025-11-06 | 1,423.71 | 1,439.62 | ↑$15.91 (1.12%) | 1,417.50 | 1,449.79 | 210.96K |
| 2025-11-05 | 1,389.99 | 1,439.73 | ↑$49.74 (3.58%) | 1,389.99 | 1,442.07 | 137.42K |
| 2025-11-04 | 1,396.05 | 1,420.35 | ↑$24.30 (1.74%) | 1,390.66 | 1,432.43 | 149.34K |
| 2025-11-03 | 1,408.80 | 1,406.88 | ↓$1.92 (-0.14%) | 1,376.90 | 1,409.92 | 105.09K |
| 2025-10-31 | 1,391.08 | 1,416.29 | ↑$25.21 (1.81%) | 1,380.34 | 1,424.10 | 143.53K |
| 2025-10-30 | 1,382.83 | 1,377.01 | ↓$5.82 (-0.42%) | 1,372.45 | 1,405.85 | 128.46K |
| 2025-10-29 | 1,394.29 | 1,394.17 | ↓$0.12 (-0.01%) | 1,383.95 | 1,416.06 | 163.60K |
| 2025-10-28 | 1,412.49 | 1,404.58 | ↓$7.91 (-0.56%) | 1,401.15 | 1,418.64 | 131.43K |
| 2025-10-27 | 1,433.51 | 1,419.71 | ↓$13.80 (-0.96%) | 1,413.97 | 1,443.61 | 175.16K |
| 2025-10-24 | 1,442.99 | 1,434.32 | ↓$8.67 (-0.60%) | 1,421.97 | 1,454.68 | 135.09K |
Create an account or log in to view more rows.
$MTD Not another do nothing day
$MTD Hedgies
we aren't going anywhere!
$MTD come on bulls we can do it
don’t let bears win
$MTD yeeeeeee haw
$MTD nothing drops
$MTD bull flag
breakout!
$MTD to the moon!
$MTD YALL READY????????
$MTD we back
$MTD I'm friggin bored. Just give us our money already