Skip to main content
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,209.65
-51.56 (-4.09%)
At close: Mar 6, 2026, 4:00 PM EST
1,212.03
+2.38 (0.20%)
After-hours: Mar 6, 2026, 7:52 PM EST

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,242.901,243.091,209.261,209.651,209.65-4.09%166,242
Mar 5, 20261,268.991,293.501,252.531,261.211,261.21-1.98%232,765
Mar 4, 20261,321.341,325.741,282.991,286.661,286.66-2.28%318,509
Mar 3, 20261,292.291,323.941,286.841,316.711,316.71-0.63%195,721
Mar 2, 20261,346.631,356.341,319.361,325.091,325.09-3.04%192,736
Feb 27, 20261,364.721,374.991,341.841,366.691,366.69-0.76%250,590
Feb 26, 20261,387.071,387.071,354.181,377.221,377.22-0.19%141,470
Feb 25, 20261,386.921,389.231,368.611,379.911,379.910.02%89,648
Feb 24, 20261,395.671,411.611,377.981,379.661,379.66-0.97%135,593
Feb 23, 20261,367.061,397.371,366.951,393.241,393.241.14%98,709
Feb 20, 20261,367.921,397.291,360.611,377.551,377.550.07%156,297
Feb 19, 20261,368.091,381.631,357.741,376.531,376.530.07%101,604
Feb 18, 20261,346.251,383.981,346.251,375.571,375.571.65%119,717
Feb 17, 20261,350.001,369.001,341.611,353.241,353.24-0.57%146,564
Feb 13, 20261,361.751,377.861,351.721,360.951,360.950.22%156,193
Feb 12, 20261,386.411,391.331,328.171,357.921,357.92-2.49%161,795
Feb 11, 20261,391.901,407.171,385.681,392.651,392.65-0.55%153,448
Feb 10, 20261,386.751,422.361,373.361,400.331,400.331.41%144,974
Feb 9, 20261,370.481,390.931,345.671,380.881,380.880.53%251,353
Feb 6, 20261,384.031,392.981,325.051,373.571,373.57-0.67%229,686
Feb 5, 20261,383.931,391.941,366.921,382.851,382.85-0.50%174,297
Feb 4, 20261,389.531,414.041,381.751,389.731,389.731.45%102,356
Feb 3, 20261,387.961,425.001,362.501,369.901,369.90-1.13%124,228
Feb 2, 20261,364.501,388.791,356.001,385.611,385.610.90%157,397
Jan 30, 20261,374.041,393.771,365.421,373.241,373.24-1.40%156,521
Jan 29, 20261,392.021,401.991,363.001,392.801,392.80-0.63%147,102
Jan 28, 20261,413.251,419.861,397.411,401.641,401.64-1.65%109,022
Jan 27, 20261,419.351,441.951,416.591,425.181,425.18-0.03%105,883
Jan 26, 20261,405.231,434.351,399.801,425.671,425.671.37%86,729
Jan 23, 20261,433.571,433.761,392.161,406.361,406.36-2.21%123,725
Jan 22, 20261,449.781,456.751,431.001,438.111,438.11-0.33%91,596
Jan 21, 20261,410.271,448.261,400.151,442.931,442.932.80%154,800
Jan 20, 20261,428.011,433.921,390.021,403.581,403.58-3.91%264,138
Jan 16, 20261,490.351,495.801,448.541,460.631,460.63-2.40%188,884
Jan 15, 20261,494.771,502.501,468.171,496.611,496.610.74%96,419
Jan 14, 20261,480.001,498.501,469.381,485.561,485.560.05%109,810
Jan 13, 20261,500.001,514.421,454.361,484.781,484.78-0.48%147,620
Jan 12, 20261,485.521,497.151,468.641,491.991,491.990.46%106,826
Jan 9, 20261,467.871,500.001,467.511,485.121,485.121.36%142,377
Jan 8, 20261,459.551,483.271,446.501,465.201,465.20-0.39%149,838
Jan 7, 20261,483.001,496.361,459.371,470.871,470.87-0.96%117,477
Jan 6, 20261,440.211,492.901,440.211,485.151,485.152.66%125,764
Jan 5, 20261,408.241,452.711,408.241,446.631,446.632.50%121,453
Jan 2, 20261,398.871,413.991,384.481,411.391,411.391.23%131,747
Dec 31, 20251,409.071,417.781,394.021,394.191,394.19-1.42%64,206
Dec 30, 20251,411.921,417.401,405.311,414.321,414.32-0.36%73,447
Dec 29, 20251,419.291,425.681,407.071,419.471,419.47-0.04%68,703
Dec 26, 20251,417.161,422.531,412.501,420.101,420.100.21%39,635
Dec 24, 20251,413.251,420.001,407.071,417.161,417.160.18%23,052
Dec 23, 20251,409.591,416.641,399.681,414.601,414.600.16%82,684
Dec 22, 20251,411.881,420.261,400.021,412.411,412.410.71%91,245
Dec 19, 20251,392.791,406.361,380.931,402.511,402.510.94%445,195
Dec 18, 20251,400.891,406.981,385.871,389.421,389.420.34%134,044
Dec 17, 20251,375.821,404.211,375.821,384.681,384.68-0.13%153,265
Dec 16, 20251,414.701,417.421,383.991,386.451,386.45-1.84%142,470
Dec 15, 20251,415.551,423.151,402.011,412.471,412.471.35%131,256
Dec 12, 20251,425.241,425.241,389.921,393.641,393.64-1.97%161,737
Dec 11, 20251,413.591,422.851,400.001,421.581,421.581.12%143,975
Dec 10, 20251,377.351,420.131,361.001,405.851,405.852.51%143,181
Dec 9, 20251,382.801,400.921,371.121,371.421,371.42-0.72%113,692
Dec 8, 20251,407.301,409.561,363.861,381.371,381.37-2.37%189,202
Dec 5, 20251,422.821,430.831,404.451,414.861,414.86-0.56%103,912
Dec 4, 20251,440.021,441.141,393.371,422.811,422.81-0.84%128,428
Dec 3, 20251,453.221,463.981,434.001,434.881,434.88-0.85%161,070
Dec 2, 20251,463.151,472.831,446.221,447.161,447.16-1.43%146,282
Dec 1, 20251,473.531,488.441,463.451,468.091,468.09-0.58%107,766
Nov 28, 20251,486.001,492.071,470.261,476.721,476.72-0.66%57,245
Nov 26, 20251,492.251,504.851,473.671,486.551,486.55-1.29%126,356
Nov 25, 20251,478.041,525.171,473.851,506.021,506.022.44%220,157
Nov 24, 20251,451.891,476.541,434.861,470.141,470.141.22%253,732
Nov 21, 20251,403.891,463.141,393.571,452.351,452.353.78%293,092
Nov 20, 20251,421.701,428.351,387.091,399.411,399.41-0.36%96,774
Nov 19, 20251,400.441,409.721,387.981,404.431,404.430.57%91,341
Nov 18, 20251,382.591,403.591,359.571,396.451,396.450.54%163,189
Nov 17, 20251,396.921,408.101,385.281,388.961,388.96-1.01%99,945
Nov 14, 20251,396.061,418.771,381.811,403.081,403.08-0.64%139,250
Nov 13, 20251,433.571,462.231,406.521,412.181,412.18-2.46%145,973
Nov 12, 20251,443.531,471.071,432.251,447.811,447.810.19%162,821
Nov 11, 20251,445.201,462.091,437.551,445.061,445.060.87%144,966
Nov 10, 20251,434.421,445.941,413.921,432.571,432.57-0.47%106,223
Nov 7, 20251,420.451,442.521,377.971,439.351,439.35-0.02%194,327
Nov 6, 20251,423.711,449.791,417.501,439.621,439.62-0.01%210,957
Nov 5, 20251,389.991,442.071,389.991,439.731,439.731.36%137,423
Nov 4, 20251,396.051,432.431,390.631,420.351,420.350.96%176,117
Nov 3, 20251,408.801,411.991,376.901,406.881,406.88-0.66%125,904
Oct 31, 20251,391.081,424.721,380.351,416.291,416.292.85%177,747
Oct 30, 20251,382.831,405.851,372.461,377.011,377.01-1.23%129,883
Oct 29, 20251,394.291,416.061,383.951,394.171,394.17-0.74%166,997
Oct 28, 20251,412.491,418.641,400.971,404.581,404.58-1.07%131,443
Oct 27, 20251,433.511,443.611,413.981,419.711,419.71-1.02%175,159
Oct 24, 20251,442.991,454.681,421.981,434.321,434.32-0.24%135,091
Oct 23, 20251,380.371,438.701,380.371,437.751,437.754.08%146,724
Oct 22, 20251,382.001,398.321,373.551,381.441,381.44-0.30%165,811
Oct 21, 20251,365.561,405.291,349.071,385.571,385.572.09%175,113
Oct 20, 20251,353.191,378.201,351.591,357.261,357.260.59%108,730
Oct 17, 20251,344.861,356.841,337.931,349.281,349.28-0.76%155,124
Oct 16, 20251,317.971,360.491,311.061,359.611,359.614.26%153,189
Oct 15, 20251,301.601,329.791,282.651,304.001,304.000.07%125,734
Oct 14, 20251,270.551,313.291,270.551,303.041,303.041.42%199,659
Oct 13, 20251,284.691,300.001,275.351,284.741,284.740.87%92,150