-
5 DAY PERFORMANCE
-1.69% -
1 MONTH PERFORMANCE
+5.68% -
3 MONTH PERFORMANCE
+7.92% -
6 MONTH PERFORMANCE
+11.67% -
YEAR-TO-DATE PERFORMANCE
+19.77% -
1 YEAR PERFORMANCE
+34.30%
Mettler-Toledo International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $1,443.90 | $1,423.44 (-1.42%) | $1,444.51 | $1,417.71 | 116,931 | $30.29 B |
| 08/21/2024 | $1,435.96 | $1,431.83 (-0.29%) | $1,438.62 | $1,427.41 | 54,532 | $30.47 B |
| 08/20/2024 | $1,434.79 | $1,430.93 (-0.27%) | $1,447.22 | $1,421.82 | 66,600 | $30.45 B |
| 08/19/2024 | $1,417.19 | $1,434.79 (1.24%) | $1,434.88 | $1,409.67 | 62,947 | $30.53 B |
| 08/16/2024 | $1,434.78 | $1,417.58 (-1.2%) | $1,434.78 | $1,403.10 | 91,846 | $30.16 B |
| 08/15/2024 | $1,422.15 | $1,434.78 (0.89%) | $1,435.41 | $1,418.79 | 84,200 | $30.53 B |
| 08/14/2024 | $1,428.46 | $1,402.55 (-1.81%) | $1,428.76 | $1,399.02 | 115,700 | $29.84 B |
| 08/13/2024 | $1,389.15 | $1,420.30 (2.24%) | $1,423.09 | $1,374.47 | 92,732 | $30.22 B |
| 08/12/2024 | $1,394.48 | $1,378.14 (-1.17%) | $1,394.48 | $1,374.24 | 85,531 | $29.33 B |
| 08/09/2024 | $1,393.78 | $1,397.26 (0.25%) | $1,401.89 | $1,387.90 | 72,800 | $29.73 B |
| 08/08/2024 | $1,363.25 | $1,395.33 (2.35%) | $1,397.86 | $1,363.25 | 71,427 | $29.69 B |
| 08/07/2024 | $1,388.38 | $1,357.95 (-2.19%) | $1,402.98 | $1,355.15 | 132,200 | $28.90 B |
| 08/06/2024 | $1,386.29 | $1,382.47 (-0.28%) | $1,417.87 | $1,375.57 | 127,400 | $29.42 B |
| 08/05/2024 | $1,403.72 | $1,374.65 (-2.07%) | $1,411.43 | $1,368.30 | 212,124 | $29.25 B |
| 08/02/2024 | $1,463.12 | $1,441.43 (-1.48%) | $1,487.60 | $1,390.23 | 327,034 | $30.67 B |
| 08/01/2024 | $1,523.96 | $1,515.35 (-0.56%) | $1,546.93 | $1,506.35 | 181,200 | $32.25 B |
| 07/31/2024 | $1,520.51 | $1,521.03 (0.03%) | $1,545.88 | $1,503.39 | 181,010 | $32.37 B |
| 07/30/2024 | $1,464.20 | $1,509.56 (3.1%) | $1,513.88 | $1,458.12 | 167,329 | $32.12 B |
| 07/29/2024 | $1,450.00 | $1,452.00 (0.14%) | $1,460.00 | $1,425.86 | 93,300 | $30.90 B |
| 07/26/2024 | $1,425.42 | $1,450.08 (1.73%) | $1,460.00 | $1,425.42 | 175,004 | $31.09 B |
| 07/25/2024 | $1,384.90 | $1,411.00 (1.88%) | $1,434.35 | $1,380.33 | 179,700 | $30.25 B |
| 07/24/2024 | $1,362.19 | $1,384.56 (1.64%) | $1,405.46 | $1,362.19 | 139,000 | $29.68 B |
| 07/23/2024 | $1,409.91 | $1,361.60 (-3.43%) | $1,410.08 | $1,359.36 | 100,310 | $29.19 B |
| 07/22/2024 | $1,353.40 | $1,372.62 (1.42%) | $1,374.76 | $1,347.21 | 109,749 | $29.43 B |
| 07/19/2024 | $1,375.07 | $1,344.26 (-2.24%) | $1,375.07 | $1,340.44 | 80,307 | $28.82 B |
| 07/18/2024 | $1,373.54 | $1,356.07 (-1.27%) | $1,391.10 | $1,324.31 | 171,474 | $29.07 B |
| 07/17/2024 | $1,370.31 | $1,378.24 (0.58%) | $1,392.89 | $1,369.28 | 106,025 | $29.55 B |
| 07/16/2024 | $1,358.54 | $1,382.89 (1.79%) | $1,385.26 | $1,357.75 | 134,762 | $29.65 B |
| 07/15/2024 | $1,356.85 | $1,358.54 (0.12%) | $1,363.15 | $1,349.85 | 120,018 | $29.12 B |
| 07/12/2024 | $1,362.77 | $1,359.21 (-0.26%) | $1,382.98 | $1,354.71 | 105,307 | $29.14 B |
| 07/11/2024 | $1,334.27 | $1,358.18 (1.79%) | $1,364.88 | $1,318.78 | 116,055 | $29.12 B |
| 07/10/2024 | $1,318.00 | $1,324.10 (0.46%) | $1,325.82 | $1,308.76 | 135,553 | $28.39 B |
| 07/09/2024 | $1,329.94 | $1,308.00 (-1.65%) | $1,331.54 | $1,306.04 | 126,208 | $28.04 B |
| 07/08/2024 | $1,357.89 | $1,330.00 (-2.05%) | $1,358.44 | $1,328.08 | 157,174 | $28.51 B |