Mettler-Toledo International Inc. (VIE:MTD)
Austria
· Delayed Price · Currency is EUR 1,079.00
-6.00 (-0.55%)
At close: Apr 28, 2026
VIE:MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,091.00 | 1,093.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.55% | - |
| Apr 27, 2026 | 1,091.00 | 1,091.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.91% | - |
| Apr 24, 2026 | 1,078.00 | 1,095.00 | 1,074.00 | 1,095.00 | 1,095.00 | 3.11% | - |
| Apr 23, 2026 | 1,113.00 | 1,113.00 | 1,062.00 | 1,062.00 | 1,062.00 | -5.60% | - |
| Apr 22, 2026 | 1,134.00 | 1,137.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.27% | - |
| Apr 21, 2026 | 1,126.00 | 1,132.00 | 1,126.00 | 1,128.00 | 1,128.00 | 0.09% | - |
| Apr 20, 2026 | 1,133.00 | 1,134.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.27% | - |
| Apr 17, 2026 | 1,099.00 | 1,130.00 | 1,098.00 | 1,130.00 | 1,130.00 | 2.26% | - |
| Apr 16, 2026 | 1,118.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.69% | - |
| Apr 15, 2026 | 1,138.00 | 1,141.00 | 1,124.00 | 1,124.00 | 1,124.00 | -2.60% | - |
| Apr 14, 2026 | 1,143.00 | 1,154.00 | 1,140.00 | 1,154.00 | 1,154.00 | 2.12% | - |
| Apr 13, 2026 | 1,128.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.09% | - |
| Apr 10, 2026 | 1,138.00 | 1,138.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1.34% | - |
| Apr 9, 2026 | 1,131.00 | 1,131.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.06% | - |
| Apr 8, 2026 | 1,112.00 | 1,128.00 | 1,112.00 | 1,128.00 | 1,128.00 | 3.96% | - |
| Apr 7, 2026 | 1,098.00 | 1,099.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.68% | - |
| Apr 2, 2026 | 1,092.00 | 1,103.50 | 1,086.50 | 1,103.50 | 1,103.50 | 0.14% | - |
| Apr 1, 2026 | 1,095.00 | 1,102.00 | 1,092.50 | 1,102.00 | 1,102.00 | 0.92% | - |
| Mar 31, 2026 | 1,097.00 | 1,098.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.09% | - |
| Mar 30, 2026 | 1,075.00 | 1,091.00 | 1,075.00 | 1,091.00 | 1,091.00 | 1.35% | - |
| Mar 27, 2026 | 1,103.50 | 1,103.50 | 1,075.00 | 1,076.50 | 1,076.50 | -1.46% | - |
| Mar 26, 2026 | 1,092.00 | 1,104.50 | 1,088.00 | 1,092.50 | 1,092.50 | 0.28% | - |
| Mar 25, 2026 | 1,097.50 | 1,098.50 | 1,089.50 | 1,089.50 | 1,089.50 | -0.18% | - |
| Mar 24, 2026 | 1,071.50 | 1,091.50 | 1,069.00 | 1,091.50 | 1,091.50 | 2.83% | - |
| Mar 23, 2026 | 1,035.00 | 1,067.50 | 1,035.00 | 1,061.50 | 1,061.50 | 1.19% | - |
| Mar 20, 2026 | 1,038.50 | 1,050.00 | 1,029.50 | 1,049.00 | 1,049.00 | 2.44% | 7 |
| Mar 19, 2026 | 1,039.50 | 1,039.50 | 1,022.50 | 1,024.00 | 1,024.00 | -1.73% | - |
| Mar 18, 2026 | 1,053.50 | 1,053.50 | 1,031.00 | 1,042.00 | 1,042.00 | -1.19% | - |
| Mar 17, 2026 | 1,039.50 | 1,058.50 | 1,039.50 | 1,054.50 | 1,054.50 | 1.69% | - |
| Mar 16, 2026 | 1,032.00 | 1,041.50 | 1,027.50 | 1,037.00 | 1,037.00 | 0.92% | - |
| Mar 13, 2026 | 1,014.00 | 1,027.50 | 1,014.00 | 1,027.50 | 1,027.50 | -0.19% | - |
| Mar 12, 2026 | 1,059.00 | 1,059.00 | 1,029.50 | 1,029.50 | 1,029.50 | -2.19% | - |
| Mar 11, 2026 | 1,060.50 | 1,060.50 | 1,052.50 | 1,052.50 | 1,052.50 | -0.80% | - |
| Mar 10, 2026 | 1,078.50 | 1,079.00 | 1,056.50 | 1,061.00 | 1,061.00 | 1.39% | - |
| Mar 9, 2026 | 1,029.50 | 1,046.50 | 1,029.50 | 1,046.50 | 1,046.50 | -1.69% | - |
| Mar 6, 2026 | 1,088.00 | 1,094.50 | 1,064.50 | 1,064.50 | 1,064.50 | -3.23% | 9 |
| Mar 5, 2026 | 1,104.00 | 1,106.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.57% | - |
| Mar 4, 2026 | 1,130.00 | 1,135.50 | 1,129.00 | 1,129.00 | 1,129.00 | 0.31% | - |
| Mar 3, 2026 | 1,125.50 | 1,127.00 | 1,117.50 | 1,125.50 | 1,125.50 | -0.71% | - |
| Mar 2, 2026 | 1,148.50 | 1,153.00 | 1,133.50 | 1,133.50 | 1,133.50 | -1.09% | - |
| Feb 27, 2026 | 1,160.50 | 1,163.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.82% | - |
| Feb 26, 2026 | 1,165.50 | 1,169.00 | 1,155.50 | 1,155.50 | 1,155.50 | -1.28% | 4 |
| Feb 25, 2026 | 1,170.50 | 1,175.00 | 1,170.50 | 1,170.50 | 1,170.50 | -1.31% | - |
| Feb 24, 2026 | 1,183.50 | 1,186.00 | 1,181.50 | 1,186.00 | 1,186.00 | 0.94% | - |
| Feb 23, 2026 | 1,160.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.47% | 8 |
| Feb 20, 2026 | 1,173.50 | 1,173.50 | 1,165.00 | 1,169.50 | 1,169.50 | 0.78% | - |
| Feb 19, 2026 | 1,166.00 | 1,167.50 | 1,160.50 | 1,160.50 | 1,160.50 | -0.60% | - |
| Feb 18, 2026 | 1,145.50 | 1,167.50 | 1,144.00 | 1,167.50 | 1,167.50 | 1.52% | - |
| Feb 17, 2026 | 1,147.50 | 1,150.00 | 1,141.00 | 1,150.00 | 1,150.00 | 0.22% | - |
| Feb 16, 2026 | 1,144.50 | 1,147.50 | 1,140.50 | 1,147.50 | 1,147.50 | -0.30% | - |
| Feb 13, 2026 | 1,144.50 | 1,151.00 | 1,141.50 | 1,151.00 | 1,151.00 | 1.05% | - |
| Feb 12, 2026 | 1,177.00 | 1,177.00 | 1,139.00 | 1,139.00 | 1,139.00 | -3.43% | - |
| Feb 11, 2026 | 1,178.00 | 1,180.50 | 1,177.00 | 1,179.50 | 1,179.50 | -0.92% | - |
| Feb 10, 2026 | 1,160.00 | 1,190.50 | 1,159.00 | 1,190.50 | 1,190.50 | 2.72% | - |
| Feb 9, 2026 | 1,160.50 | 1,160.50 | 1,145.50 | 1,159.00 | 1,159.00 | -0.13% | 16 |
| Feb 6, 2026 | 1,172.50 | 1,172.50 | 1,135.00 | 1,160.50 | 1,160.50 | -0.81% | 18 |
| Feb 5, 2026 | 1,176.50 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.43% | - |
| Feb 4, 2026 | 1,160.50 | 1,187.00 | 1,160.50 | 1,187.00 | 1,187.00 | 1.32% | - |
| Feb 3, 2026 | 1,173.50 | 1,180.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1.12% | - |
| Feb 2, 2026 | 1,150.00 | 1,163.00 | 1,150.00 | 1,158.50 | 1,158.50 | -0.56% | - |
| Jan 30, 2026 | 1,146.00 | 1,165.00 | 1,146.00 | 1,165.00 | 1,165.00 | 0.47% | - |
| Jan 29, 2026 | 1,170.50 | 1,174.50 | 1,159.50 | 1,159.50 | 1,159.50 | -1.70% | - |
| Jan 28, 2026 | 1,189.50 | 1,191.50 | 1,179.50 | 1,179.50 | 1,179.50 | -2.03% | - |
| Jan 27, 2026 | 1,202.00 | 1,207.50 | 1,192.50 | 1,204.00 | 1,204.00 | 0.29% | 6 |
| Jan 26, 2026 | 1,187.50 | 1,200.50 | 1,185.00 | 1,200.50 | 1,200.50 | -0.08% | - |
| Jan 23, 2026 | 1,226.00 | 1,233.00 | 1,201.50 | 1,201.50 | 1,201.50 | -2.48% | - |
| Jan 22, 2026 | 1,236.00 | 1,238.50 | 1,232.00 | 1,232.00 | 1,232.00 | 1.19% | - |
| Jan 21, 2026 | 1,191.00 | 1,217.50 | 1,191.00 | 1,217.50 | 1,217.50 | 0.70% | - |
| Jan 20, 2026 | 1,233.00 | 1,233.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.77% | - |
| Jan 19, 2026 | 1,246.00 | 1,246.00 | 1,243.50 | 1,243.50 | 1,243.50 | -2.16% | - |
| Jan 16, 2026 | 1,291.00 | 1,291.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.24% | - |
| Jan 15, 2026 | 1,277.00 | 1,287.00 | 1,277.00 | 1,287.00 | 1,287.00 | 1.02% | - |
| Jan 14, 2026 | 1,272.50 | 1,275.50 | 1,266.00 | 1,274.00 | 1,274.00 | -0.86% | - |
| Jan 13, 2026 | 1,278.50 | 1,285.00 | 1,277.00 | 1,285.00 | 1,285.00 | 1.50% | - |
| Jan 12, 2026 | 1,266.00 | 1,273.50 | 1,262.00 | 1,266.00 | 1,266.00 | -0.08% | - |
| Jan 9, 2026 | 1,258.50 | 1,267.00 | 1,258.50 | 1,267.00 | 1,267.00 | 0.04% | - |
| Jan 8, 2026 | 1,251.50 | 1,266.50 | 1,246.00 | 1,266.50 | 1,266.50 | 0.88% | - |
| Jan 7, 2026 | 1,272.50 | 1,282.50 | 1,255.50 | 1,255.50 | 1,255.50 | -0.32% | - |
| Jan 6, 2026 | 1,232.50 | 1,259.50 | 1,232.50 | 1,259.50 | 1,259.50 | 3.03% | - |
| Jan 5, 2026 | 1,208.50 | 1,222.50 | 1,207.00 | 1,222.50 | 1,222.50 | 2.22% | - |
| Jan 2, 2026 | 1,189.00 | 1,197.00 | 1,189.00 | 1,196.00 | 1,196.00 | -0.83% | - |
| Dec 30, 2025 | 1,205.50 | 1,206.00 | 1,205.50 | 1,206.00 | 1,206.00 | 0.37% | - |
| Dec 29, 2025 | 1,205.50 | 1,206.50 | 1,201.50 | 1,201.50 | 1,201.50 | 0.71% | - |
| Dec 23, 2025 | 1,199.00 | 1,199.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.95% | - |
| Dec 22, 2025 | 1,198.00 | 1,204.50 | 1,196.50 | 1,204.50 | 1,204.50 | 0.88% | - |
| Dec 19, 2025 | 1,186.00 | 1,194.00 | 1,186.00 | 1,194.00 | 1,194.00 | -0.21% | - |
| Dec 18, 2025 | 1,180.50 | 1,196.50 | 1,180.50 | 1,196.50 | 1,196.50 | 1.14% | - |
| Dec 17, 2025 | 1,184.00 | 1,193.50 | 1,180.50 | 1,183.00 | 1,183.00 | -0.50% | 5 |
| Dec 16, 2025 | 1,199.50 | 1,201.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.16% | - |
| Dec 15, 2025 | 1,191.00 | 1,203.00 | 1,191.00 | 1,203.00 | 1,203.00 | 0.29% | - |
| Dec 12, 2025 | 1,213.50 | 1,214.00 | 1,199.50 | 1,199.50 | 1,199.50 | 0.04% | - |
| Dec 11, 2025 | 1,197.50 | 1,202.00 | 1,197.50 | 1,199.00 | 1,199.00 | 0.38% | - |
| Dec 10, 2025 | 1,178.00 | 1,194.50 | 1,178.00 | 1,194.50 | 1,194.50 | 0.89% | - |
| Dec 9, 2025 | 1,187.50 | 1,197.50 | 1,184.00 | 1,184.00 | 1,184.00 | -1.13% | - |
| Dec 8, 2025 | 1,214.50 | 1,214.50 | 1,197.50 | 1,197.50 | 1,197.50 | -1.88% | - |
| Dec 5, 2025 | 1,221.00 | 1,227.00 | 1,220.50 | 1,220.50 | 1,220.50 | -0.25% | - |
| Dec 4, 2025 | 1,231.50 | 1,237.00 | 1,223.50 | 1,223.50 | 1,223.50 | -1.77% | - |
| Dec 3, 2025 | 1,245.50 | 1,245.50 | 1,242.00 | 1,245.50 | 1,245.50 | -0.99% | - |
| Dec 2, 2025 | 1,263.00 | 1,272.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.91% | - |
| Dec 1, 2025 | 1,262.00 | 1,269.50 | 1,262.00 | 1,269.50 | 1,269.50 | -0.31% | - |