Skip to main content
Mettler-Toledo International Inc. (MTD)
NYSE: MTD · Real-Time Price · USD
1,262.48
-12.22 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
1,262.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

MTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,275.471,288.841,256.211,262.481,262.48-0.96%85,533
Apr 27, 20261,279.961,297.001,267.281,274.701,274.70-0.60%106,584
Apr 24, 20261,260.871,294.911,252.011,282.451,282.451.43%145,346
Apr 23, 20261,287.061,295.311,228.711,264.361,264.36-3.49%149,295
Apr 22, 20261,330.491,339.031,309.231,310.071,310.07-1.07%92,926
Apr 21, 20261,331.151,354.091,317.751,324.271,324.27-0.03%146,839
Apr 20, 20261,334.661,339.981,318.991,324.661,324.66-1.19%111,117
Apr 17, 20261,301.521,342.201,288.251,340.581,340.583.85%115,305
Apr 16, 20261,307.981,311.931,286.221,290.841,290.84-1.90%168,629
Apr 15, 20261,342.221,349.201,310.911,315.851,315.85-1.91%143,860
Apr 14, 20261,348.081,365.791,331.811,341.531,341.53-0.32%173,441
Apr 13, 20261,322.451,346.441,318.001,345.891,345.891.58%121,103
Apr 10, 20261,342.061,342.061,317.351,325.011,325.01-0.75%120,421
Apr 9, 20261,316.441,335.081,285.871,335.001,335.000.93%158,744
Apr 8, 20261,313.991,327.021,307.631,322.761,322.764.15%143,822
Apr 7, 20261,263.041,274.181,252.961,270.001,270.000.27%162,061
Apr 6, 20261,265.251,268.291,237.471,266.631,266.630.53%88,402
Apr 2, 20261,245.841,287.121,241.901,259.941,259.94-1.11%87,718
Apr 1, 20261,269.891,292.751,257.411,274.051,274.051.02%173,602
Mar 31, 20261,269.011,282.471,244.561,261.201,261.201.06%212,766
Mar 30, 20261,242.071,256.511,228.941,247.931,247.931.29%108,343
Mar 27, 20261,257.541,262.171,216.631,232.041,232.04-2.99%159,658
Mar 26, 20261,255.691,284.611,255.691,270.001,270.000.34%170,417
Mar 25, 20261,290.341,299.991,248.061,265.751,265.750.10%124,123
Mar 24, 20261,222.441,272.531,217.531,264.461,264.462.05%147,654
Mar 23, 20261,236.531,249.831,225.661,239.071,239.072.87%160,393
Mar 20, 20261,207.411,218.311,195.421,204.481,204.481.18%228,174
Mar 19, 20261,177.061,201.671,174.501,190.491,190.49-0.09%213,049
Mar 18, 20261,193.911,209.331,183.521,191.541,191.54-1.26%136,085
Mar 17, 20261,215.591,238.251,199.171,206.721,206.720.67%124,619
Mar 16, 20261,188.551,207.001,187.571,198.711,198.712.13%174,755
Mar 13, 20261,178.261,186.511,162.771,173.741,173.740.49%247,687
Mar 12, 20261,212.001,223.501,163.931,168.001,168.00-4.96%222,745
Mar 11, 20261,227.511,236.531,214.861,228.931,228.93-0.23%132,203
Mar 10, 20261,247.371,248.681,218.061,231.731,231.73-1.35%136,491
Mar 9, 20261,194.281,252.301,192.851,248.621,248.623.22%240,770
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