MTD

Mettler Toledo Historical Data

MTD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 1,566.15 30.65 2.0% 1,561.18 1,581.51 1,546.84 115,308
Dec 06 2021 1,535.50 5.97 0.39% 1,540.49 1,553.215 1,524.38 108,646
Dec 03 2021 1,529.53 -18.07 -1.17% 1,562.58 1,572.1199 1,502.60 128,011
Dec 02 2021 1,547.60 27.15 1.79% 1,513.08 1,559.3699 1,510.425 132,549
Dec 01 2021 1,520.45 6.32 0.42% 1,516.03 1,560.585 1,504.91 131,059
Nov 30 2021 1,514.13 -22.09 -1.44% 1,527.27 1,559.15 1,502.6099 217,280
Nov 29 2021 1,536.22 39.57 2.64% 1,510.05 1,546.09 1,503.02 126,762
Nov 26 2021 1,496.65 0.00 +0.00% 1,522.63 1,541.95 1,482.945 0
Nov 26 2021 1,496.65 -21.60 -1.42% 1,522.63 1,541.95 1,482.945 78,579
Nov 25 2021 1,518.25 0.00 +0.00% 1,520.3599 1,530.00 1,486.72 0
Nov 24 2021 1,518.25 -5.94 -0.39% 1,520.3599 1,530.00 1,486.72 91,360
Nov 23 2021 1,524.19 0.91 0.06% 1,523.28 1,531.33 1,479.41 90,000
Nov 22 2021 1,523.28 -28.79 -1.85% 1,551.20 1,554.16 1,521.74 76,193
Nov 19 2021 1,552.07 7.95 0.51% 1,554.00 1,574.53 1,545.39 108,387
Nov 18 2021 1,544.1199 9.95 0.65% 1,531.94 1,544.575 1,528.73 49,513
Nov 17 2021 1,534.17 0.00 +0.00% 1,536.6099 1,545.72 1,519.92 0
Nov 17 2021 1,534.17 5.66 0.37% 1,536.6099 1,545.72 1,519.92 57,452
Nov 16 2021 1,528.51 13.46 0.89% 1,518.10 1,555.01 1,513.29 70,098
Nov 15 2021 1,515.05 -18.54 -1.21% 1,533.55 1,550.805 1,512.96 58,793
Nov 12 2021 1,533.59 12.35 0.81% 1,525.00 1,534.99 1,521.555 73,002
Nov 11 2021 1,521.24 -23.49 -1.52% 1,549.1199 1,549.1199 1,509.89 70,938
Nov 10 2021 1,544.73 -12.78 -0.82% 1,553.34 1,557.59 1,532.52 96,744
Nov 09 2021 1,557.51 14.51 0.94% 1,553.09 1,558.33 1,528.59 76,529
Nov 08 2021 1,543.00 24.47 1.61% 1,526.88 1,545.74 1,483.77 94,598
Nov 05 2021 1,518.53 0.00 +0.00% 1,511.3699 1,543.82 1,459.80 0
Nov 05 2021 1,518.53 34.13 2.3% 1,511.3699 1,543.82 1,459.80 186,473
Nov 04 2021 1,484.40 13.15 0.89% 1,472.21 1,485.57 1,462.315 105,135
Nov 03 2021 1,471.25 1.41 0.1% 1,470.48 1,478.02 1,438.195 93,851
Nov 02 2021 1,469.84 25.40 1.76% 1,454.93 1,476.40 1,434.445 109,375
Nov 01 2021 1,444.44 -36.44 -2.46% 1,484.1099 1,485.73 1,428.26 114,089
Oct 29 2021 1,480.88 1.73 0.12% 1,470.60 1,492.19 1,470.60 87,165
Oct 28 2021 1,479.15 17.26 1.18% 1,466.40 1,490.3699 1,463.71 60,954
Oct 27 2021 1,461.89 -8.69 -0.59% 1,475.3599 1,482.64 1,455.74 55,046
Oct 26 2021 1,470.58 -0.14 -0.01% 1,480.57 1,480.57 1,460.24 47,616
Oct 25 2021 1,470.72 0.97 0.07% 1,472.8599 1,475.89 1,449.96 58,817
Oct 22 2021 1,469.75 32.80 2.28% 1,436.90 1,472.52 1,436.90 70,002
Oct 21 2021 1,436.95 -0.39 -0.03% 1,439.90 1,446.16 1,424.04 69,188
Oct 20 2021 1,437.34 6.89 0.48% 1,442.19 1,452.15 1,425.905 79,316
Oct 19 2021 1,430.45 10.22 0.72% 1,432.76 1,450.85 1,429.64 67,963
Oct 18 2021 1,420.23 2.48 0.17% 1,415.71 1,425.07 1,407.80 70,348
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
Sep 15 2021 1,561.15 1.71 0.11% 1,560.3699 1,585.00 1,552.80 92,044
Sep 14 2021 1,559.44 3.96 0.25% 1,567.34 1,580.20 1,555.00 73,908
Sep 13 2021 1,555.48 -38.51 -2.42% 1,606.14 1,609.15 1,534.145 106,579
Sep 10 2021 1,593.99 9.19 0.58% 1,596.69 1,626.6199 1,578.03 101,925
Sep 09 2021 1,584.80 -19.25 -1.2% 1,615.16 1,616.09 1,580.07 52,586
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:20211208 23:47:05