Skip to main content
Mettler-Toledo International Inc. (VIE:MTD)
Austria flag Austria · Delayed Price · Currency is EUR
1,064.50
-35.50 (-3.23%)
At close: Mar 6, 2026

VIE:MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,088.001,094.501,064.501,064.501,064.50-3.23%9
Mar 5, 20261,104.001,106.001,100.001,100.001,100.00-2.57%-
Mar 4, 20261,130.001,135.501,129.001,129.001,129.000.31%-
Mar 3, 20261,125.501,127.001,117.501,125.501,125.50-0.71%-
Mar 2, 20261,148.501,153.001,133.501,133.501,133.50-1.09%-
Feb 27, 20261,160.501,163.001,146.001,146.001,146.00-0.82%-
Feb 26, 20261,165.501,169.001,155.501,155.501,155.50-1.28%4
Feb 25, 20261,170.501,175.001,170.501,170.501,170.50-1.31%-
Feb 24, 20261,183.501,186.001,181.501,186.001,186.000.94%-
Feb 23, 20261,160.001,175.001,160.001,175.001,175.000.47%8
Feb 20, 20261,173.501,173.501,165.001,169.501,169.500.78%-
Feb 19, 20261,166.001,167.501,160.501,160.501,160.50-0.60%-
Feb 18, 20261,145.501,167.501,144.001,167.501,167.501.52%-
Feb 17, 20261,147.501,150.001,141.001,150.001,150.000.22%-
Feb 16, 20261,144.501,147.501,140.501,147.501,147.50-0.30%-
Feb 13, 20261,144.501,151.001,141.501,151.001,151.001.05%-
Feb 12, 20261,177.001,177.001,139.001,139.001,139.00-3.43%-
Feb 11, 20261,178.001,180.501,177.001,179.501,179.50-0.92%-
Feb 10, 20261,160.001,190.501,159.001,190.501,190.502.72%-
Feb 9, 20261,160.501,160.501,145.501,159.001,159.00-0.13%16
Feb 6, 20261,172.501,172.501,135.001,160.501,160.50-0.81%18
Feb 5, 20261,176.501,180.001,170.001,170.001,170.00-1.43%-
Feb 4, 20261,160.501,187.001,160.501,187.001,187.001.32%-
Feb 3, 20261,173.501,180.501,171.501,171.501,171.501.12%-
Feb 2, 20261,150.001,163.001,150.001,158.501,158.50-0.56%-
Jan 30, 20261,146.001,165.001,146.001,165.001,165.000.47%-
Jan 29, 20261,170.501,174.501,159.501,159.501,159.50-1.70%-
Jan 28, 20261,189.501,191.501,179.501,179.501,179.50-2.03%-
Jan 27, 20261,202.001,207.501,192.501,204.001,204.000.29%6
Jan 26, 20261,187.501,200.501,185.001,200.501,200.50-0.08%-
Jan 23, 20261,226.001,233.001,201.501,201.501,201.50-2.48%-
Jan 22, 20261,236.001,238.501,232.001,232.001,232.001.19%-
Jan 21, 20261,191.001,217.501,191.001,217.501,217.500.70%-
Jan 20, 20261,233.001,233.001,209.001,209.001,209.00-2.77%-
Jan 19, 20261,246.001,246.001,243.501,243.501,243.50-2.16%-
Jan 16, 20261,291.001,291.001,271.001,271.001,271.00-1.24%-
Jan 15, 20261,277.001,287.001,277.001,287.001,287.001.02%-
Jan 14, 20261,272.501,275.501,266.001,274.001,274.00-0.86%-
Jan 13, 20261,278.501,285.001,277.001,285.001,285.001.50%-
Jan 12, 20261,266.001,273.501,262.001,266.001,266.00-0.08%-
Jan 9, 20261,258.501,267.001,258.501,267.001,267.000.04%-
Jan 8, 20261,251.501,266.501,246.001,266.501,266.500.88%-
Jan 7, 20261,272.501,282.501,255.501,255.501,255.50-0.32%-
Jan 6, 20261,232.501,259.501,232.501,259.501,259.503.03%-
Jan 5, 20261,208.501,222.501,207.001,222.501,222.502.22%-
Jan 2, 20261,189.001,197.001,189.001,196.001,196.00-0.83%-
Dec 30, 20251,205.501,206.001,205.501,206.001,206.000.37%-
Dec 29, 20251,205.501,206.501,201.501,201.501,201.500.71%-
Dec 23, 20251,199.001,199.001,193.001,193.001,193.00-0.95%-
Dec 22, 20251,198.001,204.501,196.501,204.501,204.500.88%-
Dec 19, 20251,186.001,194.001,186.001,194.001,194.00-0.21%-
Dec 18, 20251,180.501,196.501,180.501,196.501,196.501.14%-
Dec 17, 20251,184.001,193.501,180.501,183.001,183.00-0.50%5
Dec 16, 20251,199.501,201.001,189.001,189.001,189.00-1.16%-
Dec 15, 20251,191.001,203.001,191.001,203.001,203.000.29%-
Dec 12, 20251,213.501,214.001,199.501,199.501,199.500.04%-
Dec 11, 20251,197.501,202.001,197.501,199.001,199.000.38%-
Dec 10, 20251,178.001,194.501,178.001,194.501,194.500.89%-
Dec 9, 20251,187.501,197.501,184.001,184.001,184.00-1.13%-
Dec 8, 20251,214.501,214.501,197.501,197.501,197.50-1.88%-
Dec 5, 20251,221.001,227.001,220.501,220.501,220.50-0.25%-
Dec 4, 20251,231.501,237.001,223.501,223.501,223.50-1.77%-
Dec 3, 20251,245.501,245.501,242.001,245.501,245.50-0.99%-
Dec 2, 20251,263.001,272.001,258.001,258.001,258.00-0.91%-
Dec 1, 20251,262.001,269.501,262.001,269.501,269.50-0.31%-
Nov 28, 20251,286.501,290.001,273.501,273.501,273.50-0.66%-
Nov 27, 20251,283.001,284.001,282.001,282.001,282.000.23%-
Nov 26, 20251,304.501,304.501,279.001,279.001,279.00-2.74%-
Nov 25, 20251,275.001,315.001,272.501,315.001,315.004.82%-
Nov 24, 20251,262.001,262.501,254.501,254.501,254.500.97%-
Nov 21, 20251,215.501,242.501,215.501,242.501,242.502.22%-
Nov 20, 20251,226.501,226.501,215.501,215.501,215.500.70%-
Nov 19, 20251,209.001,211.501,200.501,207.001,207.001.51%-
Nov 18, 20251,194.501,195.501,173.501,189.001,189.00-1.74%-
Nov 17, 20251,211.501,211.501,203.001,210.001,210.00-0.08%-
Nov 14, 20251,212.501,213.501,209.501,211.001,211.00-3.08%-
Nov 13, 20251,248.501,249.501,232.501,249.501,249.50-1.03%-
Nov 12, 20251,249.501,262.501,249.501,262.501,262.501.12%-
Nov 11, 20251,239.001,248.501,238.001,248.501,248.501.26%-
Nov 10, 20251,247.001,249.501,233.001,233.001,233.000.08%-
Nov 7, 20251,245.001,248.001,232.001,232.001,232.00-0.44%10
Nov 6, 20251,247.501,249.501,237.501,237.501,237.500.81%-
Nov 5, 20251,235.501,235.501,222.501,227.501,227.50-1.41%-
Nov 4, 20251,210.501,245.001,210.501,245.001,245.003.41%-
Nov 3, 20251,226.501,231.001,204.001,204.001,204.00-1.75%-
Oct 31, 20251,207.501,233.001,191.001,225.501,225.501.91%-
Oct 30, 20251,201.001,202.501,198.001,202.501,202.50-0.17%-
Oct 29, 20251,208.501,210.001,193.501,204.501,204.50-0.54%-
Oct 28, 20251,218.001,221.001,211.001,211.001,211.00-0.57%-
Oct 27, 20251,243.501,243.501,218.001,218.001,218.00-1.66%-
Oct 24, 20251,240.501,242.501,238.501,238.501,238.502.48%-
Oct 23, 20251,196.001,208.501,193.001,208.501,208.501.26%-
Oct 22, 20251,194.001,196.001,190.001,193.501,193.50-0.25%-
Oct 21, 20251,166.001,196.501,166.001,196.501,196.501.87%-
Oct 20, 20251,173.001,174.501,155.001,174.501,174.501.82%-
Oct 17, 20251,165.001,165.001,150.501,153.501,153.500.17%-
Oct 16, 20251,126.501,151.501,121.001,151.501,151.502.40%-
Oct 15, 20251,124.501,131.001,119.501,124.501,124.501.67%10
Oct 14, 20251,130.001,130.001,095.001,106.001,106.00-1.56%-
Oct 13, 20251,117.501,123.501,106.501,123.501,123.500.36%-