-
5 DAY PERFORMANCE
+3.81% -
1 MONTH PERFORMANCE
-7.65% -
3 MONTH PERFORMANCE
-15.09% -
6 MONTH PERFORMANCE
-17.57% -
YEAR-TO-DATE PERFORMANCE
+0.52% -
1 YEAR PERFORMANCE
+13.05%
Mettler-Toledo International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1,196.31 | $1,217.97 (1.81%) | $1,226.10 | $1,194.37 | 169,657 | $25.93 B |
| 11/21/2024 | $1,166.90 | $1,196.82 (2.56%) | $1,197.87 | $1,156.88 | 164,708 | $25.48 B |
| 11/20/2024 | $1,160.67 | $1,166.90 (0.54%) | $1,175.07 | $1,155.59 | 274,512 | $24.84 B |
| 11/19/2024 | $1,162.17 | $1,160.67 (-0.13%) | $1,176.04 | $1,160.67 | 179,800 | $24.71 B |
| 11/18/2024 | $1,176.10 | $1,174.56 (-0.13%) | $1,191.51 | $1,172.76 | 162,900 | $25.00 B |
| 11/15/2024 | $1,237.19 | $1,179.58 (-4.66%) | $1,237.19 | $1,176.66 | 356,231 | $25.11 B |
| 11/14/2024 | $1,255.00 | $1,237.78 (-1.37%) | $1,255.00 | $1,228.29 | 178,200 | $26.35 B |
| 11/13/2024 | $1,254.84 | $1,258.66 (0.3%) | $1,266.48 | $1,253.15 | 116,617 | $26.79 B |
| 11/12/2024 | $1,255.70 | $1,260.97 (0.42%) | $1,270.09 | $1,245.00 | 161,141 | $26.84 B |
| 11/11/2024 | $1,310.43 | $1,250.07 (-4.61%) | $1,311.70 | $1,235.98 | 308,006 | $26.61 B |
| 11/08/2024 | $1,342.83 | $1,310.03 (-2.44%) | $1,363.75 | $1,302.64 | 254,200 | $27.89 B |
| 11/07/2024 | $1,410.00 | $1,411.52 (0.11%) | $1,417.00 | $1,387.41 | 154,800 | $30.05 B |
| 11/06/2024 | $1,431.46 | $1,398.19 (-2.32%) | $1,431.46 | $1,362.16 | 210,425 | $29.76 B |
| 11/05/2024 | $1,358.71 | $1,385.79 (1.99%) | $1,390.08 | $1,348.43 | 104,500 | $29.50 B |
| 11/04/2024 | $1,349.96 | $1,364.02 (1.04%) | $1,371.54 | $1,348.14 | 117,845 | $29.04 B |
| 11/01/2024 | $1,338.60 | $1,342.09 (0.26%) | $1,387.73 | $1,323.88 | 173,844 | $28.56 B |
| 10/31/2024 | $1,289.00 | $1,291.75 (0.21%) | $1,304.15 | $1,288.38 | 117,215 | $27.49 B |
| 10/30/2024 | $1,299.85 | $1,302.24 (0.18%) | $1,317.03 | $1,299.85 | 81,600 | $27.71 B |
| 10/29/2024 | $1,286.37 | $1,297.17 (0.84%) | $1,300.00 | $1,285.26 | 107,919 | $27.60 B |
| 10/28/2024 | $1,308.41 | $1,294.92 (-1.03%) | $1,308.52 | $1,285.67 | 132,808 | $27.55 B |
| 10/25/2024 | $1,302.73 | $1,292.77 (-0.76%) | $1,305.06 | $1,289.52 | 91,528 | $27.51 B |
| 10/24/2024 | $1,320.15 | $1,293.38 (-2.03%) | $1,320.15 | $1,290.18 | 141,700 | $27.52 B |
| 10/23/2024 | $1,354.12 | $1,320.35 (-2.49%) | $1,354.14 | $1,314.09 | 138,920 | $28.10 B |
| 10/22/2024 | $1,349.93 | $1,351.78 (0.14%) | $1,356.83 | $1,332.72 | 124,528 | $28.76 B |
| 10/21/2024 | $1,363.14 | $1,365.68 (0.19%) | $1,372.70 | $1,357.08 | 94,000 | $29.06 B |
| 10/18/2024 | $1,377.45 | $1,373.98 (-0.25%) | $1,379.38 | $1,357.17 | 122,442 | $29.24 B |
| 10/17/2024 | $1,422.37 | $1,364.19 (-4.09%) | $1,430.37 | $1,360.50 | 160,900 | $29.03 B |
| 10/16/2024 | $1,445.11 | $1,404.47 (-2.81%) | $1,456.00 | $1,389.40 | 183,600 | $29.89 B |
| 10/15/2024 | $1,459.22 | $1,453.40 (-0.4%) | $1,486.76 | $1,449.69 | 94,000 | $30.93 B |
| 10/14/2024 | $1,448.98 | $1,456.89 (0.55%) | $1,459.46 | $1,437.36 | 69,801 | $31.00 B |
| 10/11/2024 | $1,449.28 | $1,450.95 (0.12%) | $1,463.39 | $1,446.90 | 61,749 | $30.87 B |
| 10/10/2024 | $1,434.23 | $1,442.34 (0.57%) | $1,454.21 | $1,425.05 | 66,521 | $30.69 B |
| 10/09/2024 | $1,459.73 | $1,450.60 (-0.63%) | $1,471.79 | $1,442.57 | 95,821 | $30.87 B |
| 10/08/2024 | $1,461.44 | $1,451.47 (-0.68%) | $1,461.44 | $1,439.76 | 84,025 | $30.89 B |
| 10/07/2024 | $1,444.89 | $1,465.25 (1.41%) | $1,469.25 | $1,437.46 | 106,500 | $31.18 B |
| 10/04/2024 | $1,477.90 | $1,452.82 (-1.7%) | $1,477.90 | $1,447.88 | 100,014 | $30.91 B |
| 10/03/2024 | $1,485.82 | $1,463.40 (-1.51%) | $1,488.75 | $1,461.00 | 80,843 | $31.14 B |
| 10/02/2024 | $1,468.00 | $1,498.12 (2.05%) | $1,521.01 | $1,460.53 | 226,628 | $31.88 B |
| 10/01/2024 | $1,494.09 | $1,477.64 (-1.1%) | $1,495.74 | $1,463.95 | 130,835 | $31.44 B |
| 09/30/2024 | $1,471.84 | $1,499.70 (1.89%) | $1,500.00 | $1,452.77 | 129,600 | $31.91 B |
| 09/27/2024 | $1,485.75 | $1,478.92 (-0.46%) | $1,515.63 | $1,462.66 | 140,400 | $31.47 B |
| 09/26/2024 | $1,434.23 | $1,491.02 (3.96%) | $1,492.92 | $1,430.66 | 170,236 | $31.73 B |
| 09/25/2024 | $1,440.98 | $1,420.36 (-1.43%) | $1,440.98 | $1,405.63 | 91,400 | $30.22 B |
| 09/24/2024 | $1,404.95 | $1,442.66 (2.68%) | $1,446.34 | $1,404.95 | 124,432 | $30.70 B |
| 09/23/2024 | $1,413.78 | $1,405.90 (-0.56%) | $1,413.78 | $1,388.21 | 58,500 | $29.92 B |
| 09/20/2024 | $1,429.34 | $1,406.11 (-1.63%) | $1,429.34 | $1,380.42 | 189,600 | $29.92 B |
| 09/19/2024 | $1,432.73 | $1,443.03 (0.72%) | $1,447.73 | $1,424.29 | 68,249 | $30.71 B |
| 09/18/2024 | $1,385.19 | $1,402.69 (1.26%) | $1,422.88 | $1,373.28 | 63,800 | $29.85 B |
| 09/17/2024 | $1,399.67 | $1,383.47 (-1.16%) | $1,402.81 | $1,381.08 | 58,234 | $29.44 B |
| 09/16/2024 | $1,390.55 | $1,393.25 (0.19%) | $1,402.46 | $1,383.87 | 58,600 | $29.65 B |
| 09/13/2024 | $1,376.49 | $1,383.06 (0.48%) | $1,387.46 | $1,370.49 | 83,200 | $29.43 B |
| 09/12/2024 | $1,381.73 | $1,373.40 (-0.6%) | $1,381.73 | $1,343.00 | 97,200 | $29.22 B |
| 09/11/2024 | $1,384.59 | $1,388.52 (0.28%) | $1,388.91 | $1,362.76 | 84,102 | $29.55 B |
| 09/10/2024 | $1,382.66 | $1,394.09 (0.83%) | $1,401.92 | $1,371.37 | 101,100 | $29.66 B |
| 09/09/2024 | $1,387.03 | $1,384.77 (-0.16%) | $1,397.05 | $1,378.12 | 101,300 | $29.47 B |
| 09/06/2024 | $1,389.44 | $1,374.68 (-1.06%) | $1,399.81 | $1,369.85 | 72,600 | $29.25 B |
| 09/05/2024 | $1,387.64 | $1,386.51 (-0.08%) | $1,390.17 | $1,365.58 | 62,400 | $29.50 B |
| 09/04/2024 | $1,391.42 | $1,387.64 (-0.27%) | $1,401.86 | $1,381.96 | 78,200 | $29.53 B |
| 09/03/2024 | $1,413.17 | $1,398.06 (-1.07%) | $1,434.55 | $1,388.14 | 98,104 | $29.75 B |
| 08/30/2024 | $1,445.11 | $1,439.08 (-0.42%) | $1,445.11 | $1,410.95 | 114,000 | $30.62 B |
| 08/29/2024 | $1,431.31 | $1,431.23 (-0.01%) | $1,447.00 | $1,426.94 | 64,300 | $30.46 B |
| 08/28/2024 | $1,422.00 | $1,423.18 (0.08%) | $1,439.74 | $1,418.41 | 77,735 | $30.28 B |
| 08/27/2024 | $1,422.70 | $1,422.59 (-0.01%) | $1,423.95 | $1,412.87 | 44,231 | $30.27 B |
| 08/26/2024 | $1,444.00 | $1,422.02 (-1.52%) | $1,444.00 | $1,413.67 | 50,837 | $30.26 B |
| 08/23/2024 | $1,440.08 | $1,435.94 (-0.29%) | $1,446.56 | $1,424.41 | 50,116 | $30.56 B |