Mettler-Toledo (MTO) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 1,489.00 | 1,560.00 | 1,481.00 | 1,560.00 | 1,560.00 | +2.83% | 0 | 0.00 |
| Nov 05, 2026 | 1,541.00 | 1,555.00 | 1,517.00 | 1,517.00 | 1,517.00 | -1.43% | 3 | 3.38 |
| Nov 04, 2026 | 1,505.00 | 1,539.00 | 1,505.00 | 1,539.00 | 1,539.00 | +1.18% | 0 | 0.00 |
| Nov 03, 2026 | 1,503.00 | 1,521.00 | 1,503.00 | 1,521.00 | 1,521.00 | +1.47% | 0 | 0.00 |
| Nov 02, 2026 | 1,486.00 | 1,499.00 | 1,486.00 | 1,499.00 | 1,499.00 | -2.15% | 0 | 0.00 |
| Oct 30, 2026 | 1,542.00 | 1,542.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.39% | 0 | 0.00 |
| Oct 29, 2026 | 1,542.00 | 1,546.00 | 1,538.00 | 1,538.00 | 1,538.00 | +1.99% | 2 | 2.33 |
| Oct 28, 2026 | 1,515.00 | 1,515.00 | 1,508.00 | 1,508.00 | 1,508.00 | +0.47% | 0 | 0.00 |
| Oct 27, 2026 | 1,507.00 | 1,507.00 | 1,501.00 | 1,501.00 | 1,501.00 | +1.42% | 0 | 0.00 |
| Oct 26, 2026 | 1,473.00 | 1,480.00 | 1,473.00 | 1,480.00 | 1,480.00 | -0.74% | 0 | 0.00 |
| Oct 23, 2026 | 1,494.00 | 1,494.00 | 1,491.00 | 1,491.00 | 1,491.00 | +0.27% | 0 | 0.00 |
| Oct 22, 2026 | 1,489.00 | 1,489.00 | 1,487.00 | 1,487.00 | 1,487.00 | +3.19% | 0 | 0.00 |
| Oct 21, 2026 | 1,453.00 | 1,453.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.96% | 0 | 0.00 |
| Oct 20, 2026 | 1,452.00 | 1,455.00 | 1,452.00 | 1,455.00 | 1,455.00 | +0.62% | 0 | 0.00 |
| Oct 19, 2026 | 1,450.00 | 1,450.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.75% | 0 | 0.00 |
| Oct 16, 2026 | 1,461.00 | 1,461.00 | 1,457.00 | 1,457.00 | 1,457.00 | +1.32% | 0 | 0.00 |
| Oct 15, 2026 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.62% | 0 | 0.00 |
| Oct 14, 2026 | 1,424.00 | 1,455.00 | 1,424.00 | 1,447.00 | 1,447.00 | +3.28% | 4 | 3.76 |
| Oct 13, 2026 | 1,400.00 | 1,401.00 | 1,400.00 | 1,401.00 | 1,401.00 | +1.60% | 2 | 1.94 |
| Oct 12, 2026 | 1,386.00 | 1,386.00 | 1,379.00 | 1,379.00 | 1,379.00 | +1.17% | 0 | 0.00 |
| Oct 09, 2026 | 1,360.00 | 1,363.00 | 1,360.00 | 1,363.00 | 1,363.00 | +0.22% | 0 | 0.00 |
| Oct 08, 2026 | 1,367.00 | 1,367.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.66% | 0 | 0.00 |
| Oct 07, 2026 | 1,365.00 | 1,369.00 | 1,361.00 | 1,369.00 | 1,369.00 | -0.22% | 2 | 2.00 |
| Oct 06, 2026 | 1,376.00 | 1,376.00 | 1,372.00 | 1,372.00 | 1,372.00 | +2.31% | 0 | 0.00 |
| Oct 05, 2026 | 1,324.00 | 1,341.00 | 1,324.00 | 1,341.00 | 1,341.00 | +1.06% | 7 | 7.88 |
| Oct 02, 2026 | 1,316.00 | 1,327.00 | 1,316.00 | 1,327.00 | 1,327.00 | -0.38% | 0 | 0.00 |
| Oct 01, 2026 | 1,340.00 | 1,340.00 | 1,332.00 | 1,332.00 | 1,332.00 | -2.20% | 0 | 0.00 |
| Sep 30, 2026 | 1,349.00 | 1,362.00 | 1,349.00 | 1,362.00 | 1,362.00 | +0.07% | 0 | 0.00 |
| Sep 29, 2026 | 1,374.00 | 1,374.00 | 1,361.00 | 1,361.00 | 1,361.00 | +2.25% | 1 | 1.15 |
| Sep 28, 2026 | 1,324.00 | 1,331.00 | 1,320.00 | 1,331.00 | 1,331.00 | +0.68% | 2 | 2.38 |
| Sep 25, 2026 | 1,333.00 | 1,338.00 | 1,322.00 | 1,322.00 | 1,322.00 | +1.30% | 2 | 2.47 |
| Sep 24, 2026 | 1,309.00 | 1,309.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.08% | 0 | 0.00 |
| Sep 23, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | +2.75% | 0 | 0.00 |
| Sep 22, 2026 | 1,248.00 | 1,271.00 | 1,248.00 | 1,271.00 | 1,271.00 | +4.01% | 1 | 1.26 |
| Sep 21, 2026 | 1,215.00 | 1,222.00 | 1,215.00 | 1,222.00 | 1,222.00 | +0.83% | 0 | 0.00 |
| Sep 18, 2026 | 1,229.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,212.00 | +0.75% | 2 | 2.63 |
| Sep 17, 2026 | 1,204.00 | 1,204.00 | 1,203.00 | 1,203.00 | 1,203.00 | +2.30% | 0 | 0.00 |
| Sep 16, 2026 | 1,152.00 | 1,176.00 | 1,152.00 | 1,176.00 | 1,176.00 | +6.14% | 1 | 1.34 |
| Sep 15, 2026 | 1,115.00 | 1,115.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.36% | 0 | 0.00 |
| Sep 14, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | +0.27% | 0 | 0.00 |
| 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 |
