Mettler-Toledo International Inc (MTD) Historical Stock Data
1,192.56 ↓5.47 (-0.46%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTD is down -0.34% a day on average. There have been 13 days where Mettler-Toledo International Inc closed green and 17 days where MTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 1,305.90 | 1,302.65 | ↓$3.25 (-0.25%) | 1,295.72 | 1,315.00 | 176.60K |
| 2024-03-18 | 1,324.45 | 1,306.17 | ↓$18.28 (-1.38%) | 1,304.66 | 1,326.96 | 131.92K |
| 2024-03-15 | 1,289.14 | 1,324.45 | ↑$35.31 (2.74%) | 1,289.14 | 1,331.86 | 319.91K |
| 2024-03-14 | 1,297.76 | 1,298.13 | ↑$0.37 (0.03%) | 1,288.45 | 1,307.99 | 115.38K |
| 2024-03-13 | 1,292.18 | 1,305.65 | ↑$13.47 (1.04%) | 1,287.32 | 1,310.97 | 133.99K |
| 2024-03-12 | 1,300.00 | 1,288.31 | ↓$11.69 (-0.90%) | 1,288.19 | 1,304.93 | 128.42K |
| 2024-03-11 | 1,310.54 | 1,297.97 | ↓$12.57 (-0.96%) | 1,289.62 | 1,321.69 | 161.91K |
| 2024-03-08 | 1,356.01 | 1,313.85 | ↓$42.16 (-3.11%) | 1,313.61 | 1,364.59 | 119.12K |
| 2024-03-07 | 1,326.91 | 1,350.46 | ↑$23.55 (1.77%) | 1,326.91 | 1,359.98 | 173.28K |
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