MTD

Mettler Toledo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Mettler Toledo International Inc MTD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
21.49 2.27% 968.74 947.9812 970.975 952.82 947.25 14:09:29
more quote information »

MTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week936.55970.975924.48944.1582,83332.193.44%
1 Month859.00970.975853.02901.98115,335109.7412.78%
3 Months713.76970.975713.76828.89128,601254.9835.72%
6 Months781.00970.975579.40743.80161,678187.7424.04%
1 Year700.15970.975579.40731.53171,448268.5938.36%
3 Years579.41970.975500.74673.25155,547389.3367.19%
5 Years318.29970.975275.30556.59162,331650.45204.36%

MTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 947.25 1.30 0.14% 945.16 954.22 942.86 78,141
Aug 10 2020 945.95 1.78 0.19% 947.99 953.05 942.06 70,000
Aug 07 2020 944.17 5.92 0.63% 930.70 946.735 930.70 75,281
Aug 06 2020 938.25 -7.98 -0.84% 952.85 952.85 924.48 95,884
Aug 05 2020 946.2252 17.64 1.9% 936.55 955.00 933.40 94,857
Aug 04 2020 928.59 2.41 0.26% 918.96 935.83 913.69 120,379
Aug 03 2020 926.1753 -8.82 -0.94% 933.26 941.55 915.375 139,536
Jul 31 2020 935.00 39.83 4.45% 923.15 953.695 900.22 248,539
Jul 30 2020 895.17 -2.91 -0.32% 891.10 901.16 879.69 161,437
Jul 29 2020 898.08 16.05 1.82% 885.00 906.56 881.62 107,798
Jul 28 2020 882.03 -13.47 -1.5% 897.28 911.90 880.03 121,860
Jul 27 2020 895.50 32.78 3.8% 869.29 897.18 869.29 116,668
Jul 24 2020 862.72 -22.65 -2.56% 882.56 882.56 853.02 143,866
Jul 23 2020 885.37 2.02 0.23% 879.93 891.03 879.93 107,284
Jul 22 2020 883.35 12.84 1.47% 871.06 891.045 870.51 101,559
Jul 21 2020 870.51 4.04 0.47% 869.98 878.13 867.84 78,267
Jul 20 2020 866.47 -1.42 -0.16% 871.17 881.47 864.66 99,365
Jul 17 2020 867.89 7.21 0.84% 867.41 878.76 863.96 116,791
Jul 16 2020 860.68 -8.36 -0.96% 869.90 874.98 856.10 84,864
Jul 15 2020 869.04 19.70 2.32% 859.00 873.16 857.75 144,319
Jul 14 2020 849.34 25.35 3.08% 823.68 853.82 823.68 98,051
Jul 13 2020 823.99 4.79 0.58% 824.90 836.655 818.67 79,047
See More Historical Prices »


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.