Skip to main content
Mettler-Toledo International Inc. (VIE:MTD)
Austria flag Austria · Delayed Price · Currency is EUR
1,223.50
-22.00 (-1.77%)
At close: Dec 4, 2025

VIE:MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 10, 20251,131.001,131.001,119.501,119.501,119.50-1.10%10
Oct 9, 20251,143.001,144.501,132.001,132.001,132.00-1.35%-
Oct 8, 20251,128.501,147.501,127.001,147.501,147.500.70%-
Oct 7, 20251,149.501,153.001,139.501,139.501,139.500.31%-
Oct 6, 20251,126.501,136.001,119.001,136.001,136.001.66%-
Oct 3, 20251,114.001,117.501,110.501,117.501,117.501.45%-
Oct 2, 20251,098.501,101.501,086.001,101.501,101.501.24%-
Oct 1, 20251,034.501,088.001,034.501,088.001,088.005.43%-
Sep 30, 20251,013.501,032.001,011.001,032.001,032.001.23%-
Sep 29, 20251,028.001,036.001,019.501,019.501,019.50-1.97%-
Sep 26, 20251,037.501,040.001,037.501,040.001,040.00-0.14%-
Sep 25, 20251,057.001,058.501,041.501,041.501,041.50-1.42%-
Sep 24, 20251,067.001,070.501,056.501,056.501,056.50-1.63%-
Sep 23, 20251,066.501,074.001,064.001,074.001,074.00-0.09%-
Sep 22, 20251,075.501,075.501,071.001,075.001,075.00-0.60%-
Sep 19, 20251,092.001,098.501,081.501,081.501,081.50-1.46%-
Sep 18, 20251,083.501,097.501,083.501,097.501,097.501.34%-
Sep 17, 20251,077.001,083.001,077.001,083.001,083.000.98%-
Sep 16, 20251,069.501,072.501,064.501,072.501,072.500.42%-
Sep 15, 20251,076.001,076.001,068.001,068.001,068.00-0.79%-
Sep 12, 20251,091.001,093.001,076.501,076.501,076.50-1.19%-
Sep 11, 20251,073.001,089.501,070.001,089.501,089.500.32%-
Sep 10, 20251,098.001,098.001,086.001,086.001,086.00-1.27%-
Sep 9, 20251,119.501,119.501,100.001,100.001,100.00-0.99%-
Sep 8, 20251,115.501,115.501,108.001,111.001,111.000.32%-
Sep 5, 20251,104.001,107.501,101.501,107.501,107.501.19%-
Sep 4, 20251,087.501,094.501,087.501,094.501,094.500.46%-
Sep 3, 20251,094.501,098.501,089.501,089.501,089.50-1.71%-
Sep 2, 20251,110.501,111.001,108.501,108.501,108.50-0.40%-
Sep 1, 20251,110.001,113.001,110.001,113.001,113.001.32%-
Aug 29, 20251,098.001,099.501,095.001,098.501,098.50-0.54%-
Aug 28, 20251,107.001,107.501,103.001,104.501,104.500.27%-
Aug 27, 20251,106.501,111.001,101.501,101.501,101.50-0.45%-
Aug 26, 20251,107.501,108.001,106.501,106.501,106.50-0.90%-
Aug 25, 20251,126.501,128.001,116.501,116.501,116.50-1.89%-
Aug 22, 20251,101.001,138.001,101.001,138.001,138.001.61%-
Aug 21, 20251,131.501,131.501,120.001,120.001,120.00-0.44%-
Aug 20, 20251,134.001,134.501,125.001,125.001,125.00-1.27%-
Aug 19, 20251,122.001,139.501,114.001,139.501,139.500.75%-
Aug 18, 20251,120.501,131.001,120.501,131.001,131.000.62%-
Aug 15, 20251,133.501,133.501,124.001,124.001,124.00-0.22%-
Aug 14, 20251,125.001,137.501,125.001,126.501,126.501.62%-
Aug 13, 20251,106.501,108.501,106.501,108.501,108.501.88%-
Aug 12, 20251,084.001,088.001,083.501,088.001,088.000.88%-
Aug 11, 20251,080.001,081.001,077.501,078.501,078.501.27%-
Aug 8, 20251,064.501,069.001,064.501,065.001,065.001.04%-
Aug 7, 20251,048.501,068.501,048.501,054.001,054.00-0.75%-
Aug 6, 20251,079.001,079.001,062.001,062.001,062.00-0.38%-
Aug 5, 20251,068.001,071.001,066.001,066.001,066.000.66%-
Aug 4, 20251,062.501,062.501,035.001,059.001,059.001.88%1
Aug 1, 20251,072.001,072.001,039.501,039.501,039.50-5.20%-
Jul 31, 20251,108.001,113.001,096.501,096.501,096.50-0.68%-
Jul 30, 20251,096.501,111.501,095.001,104.001,104.000.96%-
Jul 29, 20251,094.001,094.001,090.001,093.501,093.500.28%-
Jul 28, 20251,082.501,090.501,080.501,090.501,090.501.87%-
Jul 25, 20251,074.001,078.501,070.501,070.501,070.50-0.33%-
Jul 24, 20251,066.001,074.001,066.001,074.001,074.000.14%-
Jul 23, 20251,042.501,073.001,042.501,072.501,072.503.87%-
Jul 22, 2025998.601,032.50988.401,032.501,032.502.23%-
Jul 21, 20251,026.501,030.001,010.001,010.001,010.00-1.51%-
Jul 18, 20251,040.001,041.001,025.501,025.501,025.50-0.73%-