tiprankstipranks
Mettler-Toledo International (DE:MTO)
XETRA:MTO
Germany Market
MTO
Mettler-Toledo
RESEARCH TOOLSreports

Mettler-Toledo (MTO) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
1,107.00
1,109.00
1,107.00
1,109.00
1,109.00
+0.18%
0
0.00
Sep 10, 2026
1,109.00
1,114.00
1,107.00
1,107.00
1,107.00
-2.29%
0
0.00
Sep 09, 2026
1,139.00
1,139.00
1,133.00
1,133.00
1,133.00
-1.31%
0
0.00
Sep 08, 2026
1,148.00
1,148.00
1,148.00
1,148.00
1,148.00
-0.69%
0
0.00
Sep 07, 2026
1,149.00
1,156.00
1,149.00
1,156.00
1,156.00
-0.52%
20
46.67
Sep 04, 2026
1,162.00
1,162.00
1,162.00
1,162.00
1,162.00
-1.02%
0
0.00
Sep 03, 2026
1,174.00
1,174.00
1,174.00
1,174.00
1,174.00
-4.40%
0
0.00
Sep 02, 2026
1,228.00
1,228.00
1,228.00
1,228.00
1,228.00
+1.91%
1
2.42
Sep 01, 2026
1,205.00
1,205.00
1,205.00
1,205.00
1,205.00
+0.25%
0
0.00
Aug 31, 2026
1,202.00
1,202.00
1,202.00
1,202.00
1,202.00
0.00%
0
0.00
Aug 28, 2026
1,204.00
1,204.00
1,202.00
1,202.00
1,202.00
+0.67%
1
2.52
Aug 27, 2026
1,194.00
1,194.00
1,194.00
1,194.00
1,194.00
-0.25%
0
0.00
Aug 26, 2026
1,197.00
1,197.00
1,197.00
1,197.00
1,197.00
+0.17%
0
0.00
Aug 25, 2026
1,195.00
1,195.00
1,195.00
1,195.00
1,195.00
+0.42%
0
0.00
Aug 24, 2026
1,190.00
1,190.00
1,190.00
1,190.00
1,190.00
+0.25%
0
0.00
Aug 21, 2026
1,187.00
1,187.00
1,187.00
1,187.00
1,187.00
-2.86%
0
0.00
Aug 20, 2026
1,246.00
1,246.00
1,222.00
1,222.00
1,222.00
+1.58%
3
7.88
Aug 19, 2026
1,203.00
1,203.00
1,203.00
1,203.00
1,203.00
-4.52%
0
0.00
Aug 18, 2026
1,260.00
1,260.00
1,260.00
1,260.00
1,260.00
+3.28%
3
7.88
Aug 17, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-1.13%
0
0.00
Aug 14, 2026
1,234.00
1,234.00
1,234.00
1,234.00
1,234.00
-0.64%
0
0.00
Aug 13, 2026
1,242.00
1,242.00
1,242.00
1,242.00
1,242.00
+0.08%
0
0.00
Aug 12, 2026
1,241.00
1,241.00
1,241.00
1,241.00
1,241.00
+0.08%
0
0.00
Aug 11, 2026
1,249.00
1,249.00
1,240.00
1,240.00
1,240.00
-0.16%
2
1.68
Aug 10, 2026
1,242.00
1,242.00
1,242.00
1,242.00
1,242.00
+0.57%
0
0.00
Aug 07, 2026
1,235.00
1,235.00
1,235.00
1,235.00
1,235.00
+0.82%
0
0.00
Aug 06, 2026
1,225.00
1,225.00
1,225.00
1,225.00
1,225.00
-1.37%
0
0.00
Aug 05, 2026
1,242.00
1,242.00
1,242.00
1,242.00
1,242.00
-0.24%
0
0.00
Aug 04, 2026
1,245.00
1,245.00
1,245.00
1,245.00
1,245.00
+1.72%
0
0.00
Aug 03, 2026
1,224.00
1,224.00
1,224.00
1,224.00
1,224.00
+2.00%
0
0.00
Jul 31, 2026
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
+1.10%
0
0.00
Jul 30, 2026
1,182.00
1,187.00
1,182.00
1,187.00
1,187.00
-2.55%
9
5.91
Jul 29, 2026
1,214.00
1,228.00
1,203.00
1,218.00
1,218.00
+4.01%
8
5.73
Jul 28, 2026
1,171.00
1,171.00
1,171.00
1,171.00
1,171.00
-0.09%
0
0.00
Jul 27, 2026
1,172.00
1,172.00
1,172.00
1,172.00
1,172.00
+0.51%
0
0.00
Jul 24, 2026
1,166.00
1,166.00
1,166.00
1,166.00
1,166.00
+4.11%
0
0.00
Jul 23, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,120.00
-0.44%
0
0.00
Jul 22, 2026
1,125.00
1,125.00
1,125.00
1,125.00
1,125.00
-0.44%
0
0.00
Jul 21, 2026
1,130.00
1,130.00
1,130.00
1,130.00
1,130.00
+0.09%
0
0.00
Jul 20, 2026
1,129.00
1,129.00
1,129.00
1,129.00
1,129.00
-1.40%
0
0.00
Jul 17, 2026
1,145.00
1,145.00
1,145.00
1,145.00
1,145.00
-1.38%
0
0.00
Jul 16, 2026
1,161.00
1,161.00
1,161.00
1,161.00
1,161.00
-0.17%
0
0.00
Jul 15, 2026
1,163.00
1,163.00
1,163.00
1,163.00
1,163.00
+1.84%
0
0.00
Jul 14, 2026
1,142.00
1,142.00
1,142.00
1,142.00
1,142.00
-0.35%
0
0.00
Jul 13, 2026
1,146.00
1,146.00
1,146.00
1,146.00
1,146.00
+1.69%
0
0.00
Jul 10, 2026
1,127.00
1,127.00
1,127.00
1,127.00
1,127.00
+0.81%
0
0.00
Jul 09, 2026
1,118.00
1,118.00
1,118.00
1,118.00
1,118.00
-1.06%
0
0.00
Jul 08, 2026
1,130.00
1,130.00
1,130.00
1,130.00
1,130.00
+0.36%
0
0.00
Jul 07, 2026
1,126.00
1,126.00
1,126.00
1,126.00
1,126.00
-0.71%
0
0.00
Jul 06, 2026
1,134.00
1,134.00
1,134.00
1,134.00
1,134.00
-0.35%
0
0.00
Rows:
50