Mettler-Toledo International Inc (MTD) Historical Stock Data
1,249.75 ↑20.05 (1.63%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTD is down -0.20% a day on average. There have been 16 days where Mettler-Toledo International Inc closed green and 14 days where MTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,225.59 | 1,249.75 | ↑$24.16 (1.97%) | 1,220.08 | 1,271.90 | 98.75K |
| 2024-04-30 | 1,243.80 | 1,229.70 | ↓$14.10 (-1.13%) | 1,229.38 | 1,251.99 | 100.58K |
| 2024-04-29 | 1,240.85 | 1,255.24 | ↑$14.39 (1.16%) | 1,240.85 | 1,258.49 | 113.34K |
| 2024-04-26 | 1,230.67 | 1,238.09 | ↑$7.42 (0.60%) | 1,221.32 | 1,255.19 | 94.95K |
| 2024-04-25 | 1,232.89 | 1,232.91 | ↑$0.02 (0.00%) | 1,206.44 | 1,236.51 | 92.02K |
| 2024-04-24 | 1,234.94 | 1,235.37 | ↑$0.43 (0.03%) | 1,227.92 | 1,258.45 | 157.08K |
| 2024-04-23 | 1,223.72 | 1,241.32 | ↑$17.60 (1.44%) | 1,217.03 | 1,247.53 | 122.56K |
| 2024-04-22 | 1,195.94 | 1,199.46 | ↑$3.52 (0.29%) | 1,186.76 | 1,215.51 | 83.73K |
| 2024-04-19 | 1,201.65 | 1,188.54 | ↓$13.11 (-1.09%) | 1,185.87 | 1,202.30 | 100.80K |
| 2024-04-18 | 1,175.00 | 1,192.56 | ↑$17.56 (1.49%) | 1,142.91 | 1,206.11 | 166.95K |
| 2024-04-17 | 1,235.28 | 1,198.03 | ↓$37.25 (-3.02%) | 1,196.82 | 1,235.28 | 150.81K |
| 2024-04-16 | 1,242.72 | 1,228.30 | ↓$14.42 (-1.16%) | 1,223.51 | 1,242.72 | 105.21K |
| 2024-04-15 | 1,277.32 | 1,243.56 | ↓$33.76 (-2.64%) | 1,239.48 | 1,277.32 | 94.63K |
| 2024-04-12 | 1,298.00 | 1,261.07 | ↓$36.93 (-2.85%) | 1,251.00 | 1,304.73 | 124.77K |
| 2024-04-11 | 1,326.00 | 1,311.49 | ↓$14.51 (-1.09%) | 1,305.82 | 1,326.00 | 91.42K |
| 2024-04-10 | 1,305.11 | 1,305.44 | ↑$0.33 (0.03%) | 1,300.13 | 1,320.81 | 83.38K |
| 2024-04-09 | 1,309.95 | 1,336.60 | ↑$26.65 (2.03%) | 1,309.95 | 1,338.15 | 95.72K |
| 2024-04-08 | 1,302.48 | 1,304.27 | ↑$1.79 (0.14%) | 1,300.74 | 1,314.25 | 89.23K |
| 2024-04-05 | 1,287.54 | 1,300.84 | ↑$13.30 (1.03%) | 1,285.48 | 1,303.19 | 90.86K |
| 2024-04-04 | 1,330.00 | 1,284.55 | ↓$45.45 (-3.42%) | 1,283.67 | 1,340.00 | 144.18K |
| 2024-04-03 | 1,312.83 | 1,330.77 | ↑$17.94 (1.37%) | 1,312.83 | 1,345.82 | 137.09K |
| 2024-04-02 | 1,324.93 | 1,321.05 | ↓$3.88 (-0.29%) | 1,313.94 | 1,335.49 | 116.58K |
| 2024-04-01 | 1,345.04 | 1,341.20 | ↓$3.84 (-0.29%) | 1,320.29 | 1,345.04 | 95.21K |
| 2024-03-28 | 1,340.77 | 1,331.29 | ↓$9.48 (-0.71%) | 1,331.27 | 1,342.44 | 94.14K |
| 2024-03-27 | 1,326.15 | 1,335.84 | ↑$9.69 (0.73%) | 1,313.48 | 1,339.62 | 87.57K |
| 2024-03-26 | 1,320.08 | 1,315.07 | ↓$5.01 (-0.38%) | 1,308.80 | 1,326.37 | 107.45K |
| 2024-03-25 | 1,338.65 | 1,320.00 | ↓$18.65 (-1.39%) | 1,309.37 | 1,338.65 | 105.21K |
| 2024-03-22 | 1,343.74 | 1,327.60 | ↓$16.14 (-1.20%) | 1,308.80 | 1,343.83 | 120.77K |
| 2024-03-21 | 1,309.54 | 1,338.64 | ↑$29.10 (2.22%) | 1,300.79 | 1,345.94 | 115.55K |
| 2024-03-20 | 1,300.01 | 1,302.86 | ↑$2.85 (0.22%) | 1,287.10 | 1,305.07 | 92.01K |
Create an account or log in to view more rows.
$MTD free to hold
$MTD dont be a POS today
$MTD Pack it up boys.
$MTD Bears always win...
Bulls have to be forever bagholders....
$MTD shaking weak hands that’s all
$MTD not happening this week or in the next months
just keep hodl!
$MTD lol who sold
$MTD I warned everyone this company sucks
$MTD check out the one month chart.
Perfect bull flag.
$MTD if your selling dont regret it later