Mettler-Toledo International Inc. (ETR:MTO)
Germany
· Delayed Price · Currency is EUR 1,135.00
-7.00 (-0.61%)
At close: Mar 2, 2026
ETR:MTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.04% | - |
| Feb 26, 2026 | 1,155.50 | 1,155.50 | 1,154.00 | 1,154.00 | 1,154.00 | -1.37% | 8 |
| Feb 25, 2026 | 1,171.50 | 1,171.50 | 1,170.00 | 1,170.00 | 1,170.00 | -1.39% | 9 |
| Feb 24, 2026 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | 1.67% | - |
| Feb 23, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.38% | - |
| Feb 20, 2026 | 1,169.00 | 1,171.50 | 1,169.00 | 1,171.50 | 1,171.50 | 0.90% | 1 |
| Feb 19, 2026 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.56% | - |
| Feb 18, 2026 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1.48% | - |
| Feb 17, 2026 | 1,159.50 | 1,159.50 | 1,150.50 | 1,150.50 | 1,150.50 | -0.09% | 2 |
| Feb 13, 2026 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | -2.42% | - |
| Feb 11, 2026 | 1,188.50 | 1,188.50 | 1,180.00 | 1,180.00 | 1,180.00 | 1.77% | 1 |
| Feb 9, 2026 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | -0.17% | - |
| Feb 6, 2026 | 1,143.50 | 1,161.50 | 1,143.50 | 1,161.50 | 1,161.50 | -0.73% | 1 |
| Feb 5, 2026 | 1,180.50 | 1,180.50 | 1,167.00 | 1,170.00 | 1,170.00 | -1.43% | 6 |
| Feb 4, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1.37% | - |
| Feb 3, 2026 | 1,186.00 | 1,186.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.99% | 1 |
| Feb 2, 2026 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | -0.47% | - |
| Jan 30, 2026 | 1,160.50 | 1,165.00 | 1,160.50 | 1,165.00 | 1,165.00 | 0.43% | 1 |
| Jan 29, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.61% | - |
| Jan 28, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -2.04% | - |
| Jan 27, 2026 | 1,219.50 | 1,219.50 | 1,203.50 | 1,203.50 | 1,203.50 | 0.33% | 6 |
| Jan 26, 2026 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | -2.64% | - |
| Jan 22, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1.19% | - |
| Jan 21, 2026 | 1,204.00 | 1,217.50 | 1,204.00 | 1,217.50 | 1,217.50 | -2.09% | 3 |
| Jan 19, 2026 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | -2.09% | - |
| Jan 16, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.21% | - |
| Jan 15, 2026 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 0.98% | - |
| Jan 14, 2026 | 1,287.50 | 1,287.50 | 1,273.00 | 1,273.00 | 1,273.00 | -0.90% | 2 |
| Jan 13, 2026 | 1,289.00 | 1,289.00 | 1,284.50 | 1,284.50 | 1,284.50 | 1.46% | 2 |
| Jan 12, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.12% | - |
| Jan 9, 2026 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 0.04% | - |
| Jan 8, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.92% | - |
| Jan 7, 2026 | 1,284.00 | 1,284.00 | 1,255.50 | 1,255.50 | 1,255.50 | -0.32% | 1 |
| Jan 6, 2026 | 1,249.50 | 1,259.50 | 1,249.50 | 1,259.50 | 1,259.50 | 5.35% | 5 |
| Jan 2, 2026 | 1,189.00 | 1,195.50 | 1,189.00 | 1,195.50 | 1,195.50 | 3.33% | 2 |
| Dec 30, 2025 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | -3.70% | 3 |
| Dec 29, 2025 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 0.75% | - |
| Dec 23, 2025 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | -0.83% | - |
| Dec 22, 2025 | 1,204.00 | 1,207.00 | 1,202.50 | 1,202.50 | 1,202.50 | 0.71% | 127 |
| Dec 19, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.29% | - |
| Dec 18, 2025 | 1,189.00 | 1,197.50 | 1,189.00 | 1,197.50 | 1,197.50 | -1.56% | 7 |
| Dec 17, 2025 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 2.40% | 5 |
| Dec 16, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.08% | - |
| Dec 15, 2025 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.04% | - |
| Dec 12, 2025 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | 0.04% | - |
| Dec 11, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.59% | 1 |
| Dec 10, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.80% | - |
| Dec 9, 2025 | 1,197.00 | 1,197.00 | 1,183.50 | 1,183.50 | 1,183.50 | -0.92% | 3 |
| Dec 8, 2025 | 1,208.00 | 1,217.50 | 1,194.50 | 1,194.50 | 1,194.50 | -2.09% | 3 |
| Dec 5, 2025 | 1,221.00 | 1,221.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.25% | 1 |
| Dec 4, 2025 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.89% | - |
| Dec 3, 2025 | 1,246.50 | 1,246.50 | 1,246.50 | 1,246.50 | 1,246.50 | -1.07% | - |
| Dec 2, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | - |
| Dec 1, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.31% | - |
| Nov 28, 2025 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.62% | - |
| Nov 27, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.27% | - |
| Nov 26, 2025 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | 1.11% | - |
| Nov 24, 2025 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1.77% | - |
| Nov 21, 2025 | 1,242.50 | 1,242.50 | 1,242.50 | 1,242.50 | 1,242.50 | 2.22% | - |
| Nov 20, 2025 | 1,234.50 | 1,234.50 | 1,215.50 | 1,215.50 | 1,215.50 | 0.66% | 3 |
| Nov 19, 2025 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 0.79% | - |
| Nov 18, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.99% | - |
| Nov 17, 2025 | 1,212.50 | 1,212.50 | 1,210.00 | 1,210.00 | 1,210.00 | -0.21% | 13 |
| Nov 14, 2025 | 1,198.00 | 1,212.50 | 1,198.00 | 1,212.50 | 1,212.50 | -3.15% | 10 |
| Nov 13, 2025 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.87% | - |
| Nov 12, 2025 | 1,263.50 | 1,263.50 | 1,263.00 | 1,263.00 | 1,263.00 | 1.12% | 34 |
| Nov 11, 2025 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1.34% | - |
| Nov 10, 2025 | 1,232.50 | 1,232.50 | 1,232.50 | 1,232.50 | 1,232.50 | -0.36% | - |
| Nov 7, 2025 | 1,213.50 | 1,237.00 | 1,213.50 | 1,237.00 | 1,237.00 | -0.24% | 10 |
| Nov 6, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.94% | - |
| Nov 5, 2025 | 1,233.00 | 1,233.00 | 1,208.00 | 1,228.50 | 1,228.50 | 1.78% | 19 |
| Nov 3, 2025 | 1,205.00 | 1,207.00 | 1,205.00 | 1,207.00 | 1,207.00 | -1.71% | 1 |
| Oct 31, 2025 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 2.21% | - |
| Oct 30, 2025 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | -0.25% | - |
| Oct 29, 2025 | 1,211.00 | 1,211.00 | 1,204.50 | 1,204.50 | 1,204.50 | -0.54% | 23 |
| Oct 28, 2025 | 1,232.50 | 1,232.50 | 1,211.00 | 1,211.00 | 1,211.00 | -0.94% | 2 |
| Oct 27, 2025 | 1,238.00 | 1,238.00 | 1,222.50 | 1,222.50 | 1,222.50 | -1.21% | 3 |
| Oct 24, 2025 | 1,235.50 | 1,237.50 | 1,232.00 | 1,237.50 | 1,237.50 | 2.15% | 29 |
| Oct 23, 2025 | 1,193.50 | 1,211.50 | 1,193.50 | 1,211.50 | 1,211.50 | 1.21% | 3 |
| Oct 22, 2025 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.21% | - |
| Oct 21, 2025 | 1,190.00 | 1,194.50 | 1,190.00 | 1,194.50 | 1,194.50 | 1.62% | 1 |
| Oct 20, 2025 | 1,172.50 | 1,175.50 | 1,172.00 | 1,175.50 | 1,175.50 | 4.91% | 56 |
| Oct 15, 2025 | 1,113.50 | 1,120.50 | 1,107.50 | 1,120.50 | 1,120.50 | 1.40% | 25 |
| Oct 14, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.60% | - |
| Oct 13, 2025 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 2.09% | - |
| Oct 10, 2025 | 1,103.50 | 1,103.50 | 1,100.00 | 1,100.00 | 1,100.00 | -2.70% | 1 |
| Oct 9, 2025 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | -1.65% | - |
| Oct 8, 2025 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 0.97% | - |
| Oct 7, 2025 | 1,155.00 | 1,155.00 | 1,138.50 | 1,138.50 | 1,138.50 | 0.18% | 8 |
| Oct 6, 2025 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1.70% | - |
| Oct 3, 2025 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 1.41% | - |
| Oct 2, 2025 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1.33% | - |
| Oct 1, 2025 | 1,072.00 | 1,087.50 | 1,072.00 | 1,087.50 | 1,087.50 | 5.43% | 5 |
| Sep 30, 2025 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 1.13% | - |
| Sep 29, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.02% | - |
| Sep 26, 2025 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.05% | - |
| Sep 25, 2025 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | -1.70% | - |
| Sep 24, 2025 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | -1.49% | - |
| Sep 23, 2025 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 0.23% | - |
| Sep 22, 2025 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.69% | - |