MTD

Mettler Toledo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Mettler Toledo International Inc MTD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
18.44 1.32% 1,417.75 17:07:19
Open Price Low Price High Price Close Price Prev Close
1,404.37 1,404.37 1,421.85 1,417.75 1,399.31
more quote information »

MTD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,405.521,425.301,334.861,372.3470,35812.230.87%
1 Month1,551.381,578.001,334.861,438.47100,463-133.63-8.61%
3 Months1,462.991,626.621,334.861,497.9890,603-45.24-3.09%
6 Months1,232.661,626.621,225.561,400.1198,791185.0915.02%
1 Year1,012.081,626.62985.051,257.77111,624405.6740.08%
3 Years557.351,626.62500.74866.46142,653860.40154.37%
5 Years404.971,626.62395.61737.20145,5401,012.78250.09%

MTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 1,417.75 18.44 1.32% 1,404.3699 1,421.85 1,404.3699 82,529
Oct 14 2021 1,399.31 38.87 2.86% 1,379.16 1,404.96 1,371.91 77,606
Oct 13 2021 1,360.44 5.19 0.38% 1,368.41 1,369.30 1,349.72 57,807
Oct 12 2021 1,355.25 -6.18 -0.45% 1,370.16 1,370.16 1,334.8599 88,100
Oct 11 2021 1,361.43 -23.87 -1.72% 1,379.16 1,382.28 1,357.875 65,427
Oct 08 2021 1,385.30 -19.02 -1.35% 1,405.52 1,425.30 1,384.1199 62,852
Oct 07 2021 1,404.32 19.82 1.43% 1,407.67 1,426.80 1,401.59 85,110
Oct 06 2021 1,384.50 0.48 0.03% 1,377.93 1,389.56 1,367.70 84,344
Oct 05 2021 1,384.02 11.50 0.84% 1,383.15 1,413.42 1,372.21 98,429
Oct 04 2021 1,372.52 -17.35 -1.25% 1,386.57 1,400.135 1,355.05 145,901
Oct 01 2021 1,389.8699 12.51 0.91% 1,369.77 1,398.40 1,335.74 115,086
Sep 30 2021 1,377.3599 -31.08 -2.21% 1,419.03 1,431.59 1,374.94 164,877
Sep 29 2021 1,408.44 -13.21 -0.93% 1,432.56 1,443.83 1,401.31 133,194
Sep 28 2021 1,421.65 -56.31 -3.81% 1,463.34 1,463.34 1,409.34 129,907
Sep 27 2021 1,477.96 -78.88 -5.07% 1,550.20 1,556.84 1,466.055 109,103
Sep 24 2021 1,556.84 -6.67 -0.43% 1,549.51 1,558.13 1,530.09 71,155
Sep 23 2021 1,563.51 20.73 1.34% 1,553.01 1,578.00 1,543.1199 101,500
Sep 22 2021 1,542.78 7.40 0.48% 1,546.90 1,558.83 1,534.58 67,491
Sep 21 2021 1,535.38 8.19 0.54% 1,542.56 1,545.88 1,516.64 70,642
Sep 20 2021 1,527.19 -17.99 -1.16% 1,527.70 1,545.59 1,510.45 95,101
Sep 17 2021 1,545.18 -9.41 -0.61% 1,551.38 1,559.20 1,541.98 185,624
Sep 16 2021 1,554.59 -6.56 -0.42% 1,561.07 1,567.845 1,540.06 59,849
See More Historical Prices ยป
Your Recent History
NYSE
MTD
Mettler To..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 09:14:25