MTD

Mettler Toledo Historical Data

MTD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 08 2021 1,604.05 24.60 1.56% 1,582.23 1,613.785 1,580.1199 69,487
Sep 07 2021 1,579.45 4.14 0.26% 1,575.31 1,583.01 1,558.18 71,301
Sep 06 2021 1,575.31 0.00 +0.00% 1,567.50 1,576.8599 1,552.59 0
Sep 03 2021 1,575.31 6.12 0.39% 1,567.50 1,576.8599 1,552.59 66,298
Sep 02 2021 1,569.19 16.52 1.06% 1,563.1099 1,583.8099 1,552.8599 93,213
Sep 01 2021 1,552.67 -0.16 -0.01% 1,550.71 1,557.54 1,539.02 81,714
Aug 31 2021 1,552.83 -35.90 -2.26% 1,593.98 1,597.82 1,543.51 158,423
Aug 30 2021 1,588.73 23.12 1.48% 1,572.38 1,593.57 1,571.3599 53,526
Aug 27 2021 1,565.6099 8.72 0.56% 1,556.99 1,577.955 1,554.23 54,473
Aug 26 2021 1,556.89 -3.73 -0.24% 1,559.00 1,569.6199 1,540.32 61,810
Aug 25 2021 1,560.6199 35.06 2.3% 1,526.53 1,561.76 1,519.85 103,430
Aug 24 2021 1,525.56 -6.36 -0.42% 1,531.31 1,539.82 1,516.25 77,346
Aug 23 2021 1,531.92 1.41 0.09% 1,539.43 1,560.60 1,529.88 133,454
Aug 20 2021 1,530.51 -11.09 -0.72% 1,545.29 1,563.38 1,524.60 91,054
Aug 19 2021 1,541.60 21.67 1.43% 1,507.1199 1,544.30 1,504.01 70,945
Aug 18 2021 1,519.93 -26.32 -1.7% 1,540.45 1,543.72 1,517.8599 76,317
Aug 17 2021 1,546.25 -12.66 -0.81% 1,556.3699 1,560.00 1,534.73 93,690
Aug 16 2021 1,558.91 21.42 1.39% 1,539.99 1,562.545 1,531.77 65,602
Aug 13 2021 1,537.49 19.34 1.27% 1,516.38 1,537.66 1,516.38 61,729
Aug 12 2021 1,518.15 19.37 1.29% 1,497.32 1,519.67 1,497.32 60,881
Aug 11 2021 1,498.78 -16.49 -1.09% 1,515.08 1,518.38 1,489.85 77,995
Aug 10 2021 1,515.27 -8.67 -0.57% 1,526.26 1,530.00 1,509.71 95,820
Aug 09 2021 1,523.94 2.25 0.15% 1,523.24 1,533.1099 1,513.59 94,651
Aug 06 2021 1,521.69 -5.87 -0.38% 1,522.82 1,535.31 1,510.47 110,734
Aug 05 2021 1,527.56 12.30 0.81% 1,519.99 1,528.66 1,506.97 90,530
Aug 04 2021 1,515.26 18.54 1.24% 1,500.00 1,525.07 1,497.05 96,377
Aug 03 2021 1,496.72 16.57 1.12% 1,485.33 1,498.89 1,479.91 96,383
Aug 02 2021 1,480.15 6.44 0.44% 1,485.1099 1,490.365 1,467.53 134,323
Jul 30 2021 1,473.71 -37.99 -2.51% 1,496.76 1,503.72 1,451.08 139,960
Jul 29 2021 1,511.70 24.06 1.62% 1,488.13 1,519.99 1,487.60 110,352
Jul 28 2021 1,487.64 7.76 0.52% 1,487.34 1,501.27 1,476.39 78,385
Jul 27 2021 1,479.88 8.32 0.57% 1,472.89 1,487.19 1,458.84 62,405
Jul 26 2021 1,471.56 -5.58 -0.38% 1,469.57 1,478.27 1,456.55 65,741
Jul 23 2021 1,477.14 17.55 1.2% 1,462.99 1,482.21 1,462.99 51,096
Jul 22 2021 1,459.59 26.80 1.87% 1,437.49 1,460.00 1,437.49 55,727
Jul 21 2021 1,432.79 -10.62 -0.74% 1,451.30 1,451.30 1,406.00 83,669
Jul 20 2021 1,443.41 4.75 0.33% 1,445.01 1,463.08 1,430.31 127,404
Jul 19 2021 1,438.66 -10.33 -0.71% 1,436.24 1,450.23 1,431.21 98,520
Jul 16 2021 1,448.99 12.96 0.9% 1,444.76 1,459.19 1,437.71 79,110
Jul 15 2021 1,436.03 0.47 0.03% 1,427.26 1,445.56 1,426.55 64,810
Jul 14 2021 1,435.56 -6.63 -0.46% 1,443.23 1,454.775 1,433.24 62,556
Jul 13 2021 1,442.19 6.15 0.43% 1,435.02 1,445.68 1,428.39 55,327
Jul 12 2021 1,436.04 0.63 0.04% 1,438.8599 1,447.42 1,428.16 81,407
Jul 09 2021 1,435.41 12.98 0.91% 1,431.08 1,437.15 1,413.565 89,690
Jul 08 2021 1,422.43 -13.54 -0.94% 1,420.47 1,425.66 1,406.90 77,593
Jul 07 2021 1,435.97 16.32 1.15% 1,424.03 1,436.81 1,410.27 103,167
Jul 06 2021 1,419.65 18.50 1.32% 1,402.00 1,427.415 1,401.3699 124,016
Jul 05 2021 1,401.15 0.00 +0.00% 1,385.70 1,403.76 1,380.70 0
Jul 02 2021 1,401.15 20.02 1.45% 1,385.70 1,403.76 1,380.70 99,491
Jul 01 2021 1,381.13 -4.21 -0.3% 1,384.39 1,387.9849 1,376.1199 105,273
Jun 30 2021 1,385.34 -12.31 -0.88% 1,390.65 1,392.52 1,375.20 150,750
Jun 29 2021 1,397.65 15.98 1.16% 1,376.22 1,403.17 1,375.19 82,649
Jun 28 2021 1,381.67 29.65 2.19% 1,362.19 1,387.32 1,352.00 72,136
Jun 25 2021 1,352.02 -3.39 -0.25% 1,359.00 1,362.185 1,346.28 172,647
Jun 24 2021 1,355.41 -1.19 -0.09% 1,360.00 1,362.88 1,350.00 114,892
Jun 23 2021 1,356.60 -20.39 -1.48% 1,372.83 1,383.02 1,354.68 118,615
Jun 22 2021 1,376.99 12.44 0.91% 1,361.15 1,385.67 1,359.3699 94,845
Jun 21 2021 1,364.55 11.68 0.86% 1,359.40 1,375.52 1,348.47 151,484
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:20210917 16:38:57