Mettler-Toledo Internatio... (MTD)
NYSE: MTD
· Real-Time Price · USD
1315.09
14.55 (1.12%)
At close: Oct 03, 2025, 3:59 PM
1310.00
-0.39%
After-hours: Oct 03, 2025, 07:43 PM EDT
MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1307.48 | 1324.34 | 1303.99 | 1314.04 | 1314.04 | 1.04% | 125,438 |
| Oct 2, 2025 | 1278.40 | 1302.79 | 1261.12 | 1300.54 | 1300.54 | 0.83% | 163,000 |
| Oct 1, 2025 | 1227.73 | 1292.10 | 1227.73 | 1289.82 | 1289.82 | 5.07% | 200,546 |
| Sep 30, 2025 | 1190.07 | 1231.57 | 1190.07 | 1227.61 | 1227.61 | 3.04% | 134,600 |
| Sep 29, 2025 | 1215.30 | 1215.30 | 1187.80 | 1191.36 | 1191.36 | -1.09% | 114,243 |
| Sep 26, 2025 | 1210.92 | 1225.61 | 1200.80 | 1204.43 | 1204.43 | -0.42% | 130,100 |
| Sep 25, 2025 | 1232.20 | 1232.20 | 1199.72 | 1209.54 | 1209.54 | -2.64% | 164,000 |
| Sep 24, 2025 | 1250.30 | 1251.66 | 1232.51 | 1242.28 | 1242.28 | -1.17% | 151,914 |
| Sep 23, 2025 | 1251.85 | 1268.74 | 1245.83 | 1257.03 | 1257.03 | -0.08% | 145,300 |
| Sep 22, 2025 | 1263.98 | 1273.83 | 1252.13 | 1258.05 | 1258.05 | -0.60% | 119,946 |
| Sep 19, 2025 | 1291.80 | 1291.80 | 1263.16 | 1265.59 | 1265.59 | -1.67% | 231,443 |
| Sep 18, 2025 | 1279.01 | 1302.60 | 1279.01 | 1287.10 | 1287.10 | 1.03% | 116,130 |
| Sep 17, 2025 | 1282.00 | 1295.22 | 1260.63 | 1273.96 | 1273.96 | -0.17% | 177,200 |
| Sep 16, 2025 | 1258.50 | 1282.76 | 1242.82 | 1276.10 | 1276.10 | 1.27% | 124,223 |
| Sep 15, 2025 | 1255.39 | 1270.02 | 1255.39 | 1260.13 | 1260.13 | 0.05% | 109,700 |
| Sep 12, 2025 | 1279.42 | 1279.42 | 1255.22 | 1259.54 | 1259.54 | -1.81% | 109,047 |
| Sep 11, 2025 | 1244.95 | 1285.76 | 1244.95 | 1282.72 | 1282.72 | 2.38% | 148,512 |
| Sep 10, 2025 | 1270.05 | 1282.42 | 1250.39 | 1252.87 | 1252.87 | -2.52% | 113,000 |
| Sep 9, 2025 | 1310.57 | 1310.57 | 1280.50 | 1285.31 | 1285.31 | -2.23% | 112,828 |
| Sep 8, 2025 | 1296.19 | 1316.97 | 1286.79 | 1314.65 | 1314.65 | 0.68% | 93,400 |
Page 1 of 136