NYSE - Delayed Quote USD

Mettler-Toledo International Inc. (MTD)

1,155.42
-32.79
(-2.76%)
At close: June 13 at 4:00:02 PM EDT
1,155.42
+1.32
+(0.11%)
Pre-Market: 8:05:03 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,171.791,180.711,153.651,155.421,155.42109,200
Jun 12, 20251,184.241,197.571,182.621,188.211,188.21165,700
Jun 11, 20251,215.391,233.691,191.121,192.981,192.98264,500
Jun 10, 20251,203.901,225.651,193.671,216.571,216.57191,500
Jun 9, 20251,195.631,212.671,184.921,195.391,195.39134,900
Jun 6, 20251,180.561,195.951,176.251,184.341,184.34158,400
Jun 5, 20251,175.501,175.901,154.351,164.611,164.61179,500
Jun 4, 20251,168.701,192.051,165.121,169.671,169.67273,800
Jun 3, 20251,140.001,167.301,126.451,166.461,166.46216,000
Jun 2, 20251,143.921,144.801,121.001,141.131,141.13161,000
May 30, 20251,170.471,174.551,145.671,155.521,155.52317,200
May 29, 20251,176.191,179.471,158.971,173.181,173.18164,100
May 28, 20251,159.751,165.271,152.571,157.501,157.50131,200
May 27, 20251,138.681,164.341,121.941,162.841,162.84162,200
May 23, 20251,116.011,124.391,103.051,114.141,114.14247,900
May 22, 20251,119.021,139.651,116.041,136.001,136.00177,700
May 21, 20251,168.481,174.521,131.491,133.261,133.26405,700
May 20, 20251,175.151,191.661,165.631,186.001,186.00354,700
May 19, 20251,140.001,160.851,135.341,159.101,159.10271,300
May 16, 20251,137.481,159.791,118.331,157.441,157.44148,700
May 15, 20251,114.031,146.121,096.431,143.361,143.36287,500
May 14, 20251,178.141,178.141,115.951,117.811,117.81220,900
May 13, 20251,169.811,189.901,169.811,177.051,177.05244,500
May 12, 20251,121.001,175.981,121.001,174.591,174.59217,100
May 9, 20251,101.001,112.751,079.341,080.981,080.98133,800
May 8, 20251,092.931,123.571,077.191,101.631,101.63182,800
May 7, 20251,074.001,092.241,059.241,084.461,084.46298,400
May 6, 20251,078.591,087.771,052.051,063.371,063.37188,400
May 5, 20251,095.481,113.391,090.131,091.131,091.13233,000
May 2, 20251,074.741,128.861,049.211,100.011,100.01325,900
May 1, 20251,074.131,077.821,029.231,056.581,056.58248,500
Apr 30, 20251,058.341,074.331,045.791,070.571,070.57171,600
Apr 29, 20251,056.641,077.361,041.461,065.231,065.23210,800
Apr 28, 20251,067.191,100.181,049.211,061.461,061.46194,900
Apr 25, 20251,060.101,070.811,048.781,061.791,061.79165,700
Apr 24, 20251,042.571,075.041,031.761,075.001,075.00267,400
Apr 23, 20251,044.341,099.261,036.611,046.231,046.23412,200
Apr 22, 2025982.021,011.32982.021,003.161,003.16211,200
Apr 21, 2025996.88996.88962.54970.15970.15184,400
Apr 17, 20251,013.601,018.531,003.441,004.961,004.96212,100
Apr 16, 20251,041.291,049.901,007.931,016.651,016.65204,500
Apr 15, 20251,072.461,077.531,038.911,046.581,046.58243,200
Apr 14, 20251,064.181,088.361,055.901,082.851,082.85247,000
Apr 11, 20251,009.421,048.54987.601,041.901,041.90324,100
Apr 10, 20251,033.661,033.66964.43997.69997.69381,700
Apr 9, 2025956.371,067.01946.691,061.661,061.66423,600
Apr 8, 20251,068.681,083.72954.51972.51972.51247,200
Apr 7, 20251,012.771,079.03961.831,032.151,032.15450,700
Apr 4, 20251,075.411,075.411,000.721,022.661,022.66424,800
Apr 3, 20251,150.351,150.351,087.721,095.241,095.24227,900
Apr 2, 20251,139.441,175.511,139.441,172.501,172.50131,700
Apr 1, 20251,176.401,179.951,146.161,156.381,156.38123,000
Mar 31, 20251,170.791,191.041,136.001,180.911,180.91173,800
Mar 28, 20251,190.561,191.791,161.021,177.091,177.09117,500
Mar 27, 20251,192.741,206.641,178.201,193.331,193.3395,000
Mar 26, 20251,194.681,207.871,179.951,191.031,191.03102,400
Mar 25, 20251,216.131,216.131,180.831,195.101,195.1098,900
Mar 24, 20251,211.731,220.491,207.991,212.061,212.06121,600
Mar 21, 20251,200.211,211.901,177.461,199.211,199.21210,200
Mar 20, 20251,215.931,215.931,198.341,200.381,200.38120,900
Mar 19, 20251,238.491,238.491,208.741,220.441,220.44113,900
Mar 18, 20251,232.171,248.141,227.511,242.731,242.73113,300
Mar 17, 20251,226.001,248.971,220.531,235.021,235.02103,200
Mar 14, 20251,209.571,232.461,206.591,230.251,230.2590,600
Mar 13, 20251,212.101,226.441,200.101,201.991,201.99129,600
Mar 12, 20251,249.001,249.001,212.001,216.021,216.02137,900
Mar 11, 20251,290.851,290.851,239.771,243.171,243.17196,000
Mar 10, 20251,274.161,311.331,266.631,294.401,294.40177,300
Mar 7, 20251,267.741,297.741,253.551,291.561,291.56147,700
Mar 6, 20251,243.671,277.931,243.671,272.541,272.54147,100
Mar 5, 20251,227.001,268.121,227.001,257.841,257.84140,900
Mar 4, 20251,267.191,267.191,220.761,240.971,240.97140,000
Mar 3, 20251,275.901,293.461,252.371,268.641,268.64196,900
Feb 28, 20251,264.771,277.651,253.331,272.721,272.72177,400
Feb 27, 20251,280.121,280.121,231.081,253.301,253.30139,500
Feb 26, 20251,311.591,311.591,283.071,289.521,289.5289,500
Feb 25, 20251,310.681,324.421,299.011,308.891,308.89157,400
Feb 24, 20251,283.291,322.061,283.291,309.971,309.97123,100
Feb 21, 20251,299.191,301.451,282.481,286.541,286.54129,000
Feb 20, 20251,313.501,320.051,298.761,303.131,303.13141,300
Feb 19, 20251,276.821,306.551,273.651,302.931,302.93151,900
Feb 18, 20251,271.481,289.221,258.361,273.181,273.18104,700
Feb 14, 20251,302.141,314.401,268.591,271.911,271.91121,100
Feb 13, 20251,324.641,324.641,293.921,297.141,297.14138,700
Feb 12, 20251,309.661,313.831,281.351,312.601,312.60192,900
Feb 11, 20251,332.281,349.071,317.091,331.971,331.97157,800
Feb 10, 20251,390.001,391.691,335.571,340.491,340.49232,400
Feb 7, 20251,438.461,438.461,357.171,390.001,390.00461,100
Feb 6, 20251,364.301,369.121,345.781,357.261,357.26142,600
Feb 5, 20251,351.291,375.171,337.101,363.561,363.56136,400
Feb 4, 20251,332.251,349.591,309.041,339.711,339.7197,600
Feb 3, 20251,341.891,357.241,329.271,342.431,342.43130,100
Jan 31, 20251,360.811,382.131,358.821,364.441,364.44140,100
Jan 30, 20251,359.971,386.991,355.151,364.501,364.50121,200
Jan 29, 20251,339.001,350.691,315.481,335.501,335.50147,400
Jan 28, 20251,360.301,387.301,350.701,352.821,352.82139,600
Jan 27, 20251,329.971,350.351,325.551,347.211,347.2186,400
Jan 24, 20251,329.441,346.731,326.451,331.101,331.1091,300
Jan 23, 20251,318.101,338.641,298.001,335.291,335.2987,700
Jan 22, 20251,317.861,333.511,313.891,324.681,324.6893,200
Jan 21, 20251,302.481,326.711,302.481,324.481,324.48106,400
Jan 17, 20251,302.721,317.951,293.311,295.431,295.4391,500
Jan 16, 20251,282.461,302.831,264.521,297.521,297.52105,900
Jan 15, 20251,277.821,311.551,255.181,279.731,279.73193,900
Jan 14, 20251,269.801,288.921,247.861,271.361,271.36110,000
Jan 13, 20251,215.531,269.501,203.111,267.221,267.22104,900
Jan 10, 20251,221.041,232.041,206.821,210.991,210.99163,000
Jan 8, 20251,253.951,253.951,223.501,246.511,246.51109,300
Jan 7, 20251,257.631,279.341,246.711,254.991,254.99130,000
Jan 6, 20251,241.871,266.031,241.871,252.251,252.25109,200
Jan 3, 20251,214.251,245.351,214.251,238.281,238.28106,400
Jan 2, 20251,237.411,250.331,215.361,220.781,220.78103,600
Dec 31, 20241,227.701,240.651,213.701,223.681,223.68126,600
Dec 30, 20241,222.671,231.841,209.991,219.921,219.9273,500
Dec 27, 20241,231.361,245.761,228.871,234.231,234.2370,700
Dec 26, 20241,234.431,247.021,234.431,245.281,245.2845,200
Dec 24, 20241,233.771,248.201,229.771,246.301,246.3033,600
Dec 23, 20241,219.441,236.331,219.151,234.391,234.3987,700
Dec 20, 20241,206.071,240.661,197.121,230.741,230.74275,200
Dec 19, 20241,213.721,219.521,198.251,206.021,206.02125,200
Dec 18, 20241,244.101,252.391,211.051,214.441,214.44138,000
Dec 17, 20241,257.671,279.121,241.981,246.881,246.88120,000
Dec 16, 20241,267.791,287.231,257.141,260.731,260.73115,300
Dec 13, 20241,276.921,280.001,259.041,276.981,276.98119,000
Dec 12, 20241,261.291,282.411,261.291,276.921,276.9282,900
Dec 11, 20241,287.331,292.881,270.461,270.631,270.6379,900
Dec 10, 20241,289.881,292.501,264.511,270.691,270.69110,000
Dec 9, 20241,262.601,285.721,258.281,281.691,281.69155,100
Dec 6, 20241,264.701,289.891,253.781,257.921,257.92108,500
Dec 5, 20241,259.231,266.421,245.991,247.901,247.90109,000
Dec 4, 20241,251.001,272.341,245.871,262.751,262.7574,700
Dec 3, 20241,250.641,261.671,232.281,257.861,257.8696,500
Dec 2, 20241,248.481,261.561,232.421,258.881,258.8899,500
Nov 29, 20241,248.691,256.561,242.541,251.201,251.2074,400
Nov 27, 20241,242.481,249.781,234.611,243.401,243.4089,000
Nov 26, 20241,193.031,233.191,192.971,232.301,232.30181,500
Nov 25, 20241,228.721,264.871,222.131,224.471,224.47257,600
Nov 22, 20241,196.311,226.101,194.371,217.971,217.97180,200
Nov 21, 20241,166.901,197.871,156.881,196.821,196.82164,700
Nov 20, 20241,160.671,175.071,155.591,166.901,166.90274,500
Nov 19, 20241,162.171,176.041,160.671,160.671,160.67179,800
Nov 18, 20241,176.101,191.511,172.761,174.561,174.56162,900
Nov 15, 20241,237.191,237.191,176.661,179.581,179.58356,200
Nov 14, 20241,255.001,255.001,228.291,237.781,237.78178,200
Nov 13, 20241,254.841,266.481,253.151,258.661,258.66116,600
Nov 12, 20241,255.701,270.091,245.001,260.971,260.97161,100
Nov 11, 20241,310.431,311.701,235.981,250.071,250.07308,000
Nov 8, 20241,342.831,363.751,302.641,310.031,310.03254,200
Nov 7, 20241,410.001,417.001,387.411,411.521,411.52154,800
Nov 6, 20241,431.461,431.461,362.161,398.191,398.19210,400
Nov 5, 20241,358.711,390.081,348.431,385.791,385.79104,500
Nov 4, 20241,349.961,371.541,348.141,364.021,364.02117,800
Nov 1, 20241,338.601,387.731,323.881,342.091,342.09173,800
Oct 31, 20241,289.001,304.151,288.381,291.751,291.75117,200
Oct 30, 20241,299.851,317.031,299.851,302.241,302.2481,600
Oct 29, 20241,286.371,300.001,285.261,297.171,297.17107,900
Oct 28, 20241,308.411,308.521,285.671,294.921,294.92132,800
Oct 25, 20241,302.731,305.061,289.521,292.771,292.7791,500
Oct 24, 20241,320.151,320.151,290.181,293.381,293.38141,700
Oct 23, 20241,354.121,354.141,314.091,320.351,320.35138,900
Oct 22, 20241,349.931,356.831,332.721,351.781,351.78124,500
Oct 21, 20241,363.141,372.701,357.081,365.681,365.6894,000
Oct 18, 20241,377.451,379.381,357.171,373.981,373.98122,400
Oct 17, 20241,422.371,430.371,360.501,364.191,364.19160,900
Oct 16, 20241,445.111,456.001,389.401,404.471,404.47183,600
Oct 15, 20241,459.221,486.761,449.691,453.401,453.4094,000
Oct 14, 20241,448.981,459.461,437.361,456.891,456.8969,800
Oct 11, 20241,449.281,463.391,446.901,450.951,450.9561,700
Oct 10, 20241,434.231,454.211,425.051,442.341,442.3466,500
Oct 9, 20241,459.731,471.791,442.571,450.601,450.6095,800
Oct 8, 20241,461.441,461.441,439.761,451.471,451.4784,000
Oct 7, 20241,444.891,469.251,437.461,465.251,465.25106,500
Oct 4, 20241,477.901,477.901,447.881,452.821,452.82100,000
Oct 3, 20241,485.821,488.751,461.001,463.401,463.4080,800
Oct 2, 20241,468.001,521.011,460.531,498.121,498.12226,600
Oct 1, 20241,494.091,495.741,463.951,477.641,477.64130,800
Sep 30, 20241,471.841,500.001,452.771,499.701,499.70129,600
Sep 27, 20241,485.751,515.631,462.661,478.921,478.92140,400
Sep 26, 20241,434.231,492.921,430.661,491.021,491.02170,200
Sep 25, 20241,440.981,440.981,405.631,420.361,420.3691,400
Sep 24, 20241,404.951,446.341,404.951,442.661,442.66124,400
Sep 23, 20241,413.781,413.781,388.211,405.901,405.9058,500
Sep 20, 20241,429.341,429.341,380.421,406.111,406.11189,600
Sep 19, 20241,432.731,447.731,424.291,443.031,443.0368,200
Sep 18, 20241,385.191,422.881,373.281,402.691,402.6963,800
Sep 17, 20241,399.671,402.811,381.081,383.471,383.4758,200
Sep 16, 20241,390.551,402.461,383.871,393.251,393.2558,600
Sep 13, 20241,376.491,387.461,370.491,383.061,383.0683,200
Sep 12, 20241,381.731,381.731,343.001,373.401,373.4097,200
Sep 11, 20241,384.591,388.911,362.761,388.521,388.5284,100
Sep 10, 20241,382.661,401.921,371.371,394.091,394.09101,100
Sep 9, 20241,387.031,397.051,378.121,384.771,384.77101,300
Sep 6, 20241,389.441,399.811,369.851,374.681,374.6872,600
Sep 5, 20241,387.641,390.171,365.581,386.511,386.5162,400
Sep 4, 20241,391.421,401.861,381.961,387.641,387.6478,200
Sep 3, 20241,413.171,434.551,388.141,398.061,398.0698,100
Aug 30, 20241,445.111,445.111,410.951,439.081,439.08114,000
Aug 29, 20241,431.311,447.001,426.941,431.231,431.2364,300
Aug 28, 20241,422.001,439.741,418.411,423.181,423.1877,700
Aug 27, 20241,422.701,423.951,412.871,422.591,422.5944,200
Aug 26, 20241,444.001,444.001,413.671,422.021,422.0250,800
Aug 23, 20241,440.081,446.561,424.411,435.941,435.9450,100
Aug 22, 20241,443.901,444.511,417.711,423.441,423.44116,900
Aug 21, 20241,435.961,438.621,427.411,431.831,431.8354,500
Aug 20, 20241,434.791,447.221,421.821,430.931,430.9366,600
Aug 19, 20241,417.191,434.881,409.671,434.791,434.7962,900
Aug 16, 20241,434.781,434.781,403.101,417.581,417.5891,800
Aug 15, 20241,422.151,435.411,418.791,434.781,434.7884,200
Aug 14, 20241,428.461,428.761,399.021,402.551,402.55115,700
Aug 13, 20241,389.151,423.091,374.471,420.301,420.3092,700
Aug 12, 20241,394.481,394.481,374.241,378.141,378.1485,300
Aug 9, 20241,393.781,401.891,387.901,397.261,397.2672,800
Aug 8, 20241,363.251,397.861,363.251,395.331,395.3371,400
Aug 7, 20241,388.381,402.981,355.151,357.951,357.95132,200
Aug 6, 20241,386.291,417.871,375.571,382.471,382.47127,400
Aug 5, 20241,403.721,411.431,368.301,374.651,374.65212,100
Aug 2, 20241,463.121,487.601,390.231,441.431,441.43327,000
Aug 1, 20241,523.961,546.931,506.351,515.351,515.35181,200
Jul 31, 20241,520.511,545.881,503.391,521.031,521.03181,000
Jul 30, 20241,464.201,513.881,458.121,509.561,509.56167,300
Jul 29, 20241,450.001,460.001,425.861,452.001,452.0093,300
Jul 26, 20241,425.421,460.001,425.421,450.081,450.08175,000
Jul 25, 20241,384.901,434.351,380.331,411.001,411.00179,700
Jul 24, 20241,362.191,405.461,362.191,384.561,384.56139,000
Jul 23, 20241,409.911,410.081,359.361,361.601,361.60100,300
Jul 22, 20241,353.401,374.761,347.211,372.621,372.62109,700
Jul 19, 20241,375.071,375.071,340.441,344.261,344.2680,300
Jul 18, 20241,373.541,391.101,324.311,356.071,356.07171,500
Jul 17, 20241,370.311,392.891,369.281,378.241,378.24106,000
Jul 16, 20241,358.541,385.261,357.751,382.891,382.89134,800
Jul 15, 20241,356.851,363.151,349.851,358.541,358.54120,000
Jul 12, 20241,362.771,382.981,354.711,359.211,359.21105,300
Jul 11, 20241,334.271,364.881,318.781,358.181,358.18116,100
Jul 10, 20241,318.001,325.821,308.761,324.101,324.10135,600
Jul 9, 20241,329.941,331.541,306.041,308.001,308.00126,200
Jul 8, 20241,357.891,358.441,328.081,330.001,330.00157,200
Jul 5, 20241,358.471,358.471,344.661,346.081,346.08145,400
Jul 3, 20241,360.121,374.651,347.941,354.101,354.1071,100
Jul 2, 20241,365.971,379.831,351.491,357.071,357.07113,300
Jul 1, 20241,404.281,405.461,354.651,366.841,366.84153,200
Jun 28, 20241,418.001,434.751,386.931,397.591,397.59681,500
Jun 27, 20241,419.891,424.951,403.001,406.521,406.52120,700
Jun 26, 20241,426.801,429.281,409.651,427.301,427.30108,100
Jun 25, 20241,449.421,451.071,415.821,426.801,426.80115,700
Jun 24, 20241,468.511,468.511,446.531,453.981,453.98105,700
Jun 21, 20241,458.181,469.641,453.031,463.481,463.48165,900
Jun 20, 20241,466.771,470.731,452.271,456.591,456.59119,400
Jun 18, 20241,455.681,483.621,440.401,481.071,481.0798,500
Jun 17, 20241,450.741,456.731,432.531,447.761,447.76108,700
Jun 14, 20241,464.861,466.851,447.721,454.741,454.74117,300

Related Tickers

WAT Waters Corporation
342.30
-2.08%
 
CRL Charles River Laboratories International, Inc.
149.45
-1.61%
 
ICLR ICON Public Limited Company
145.66
-0.97%
 
IQV IQVIA Holdings Inc.
156.89
-1.41%
 
IDXX IDEXX Laboratories, Inc.
522.70
-0.80%
 
RVTY Revvity, Inc.
93.53
-2.27%
 
A Agilent Technologies, Inc.
117.08
-1.54%
 
SHC Sotera Health Company
11.43
-2.72%
 
LH Labcorp Holdings Inc.
261.12
-0.20%
 
DHR Danaher Corporation
200.67
-2.16%