Mettler-Toledo International Inc (MTD) Historical Stock Data
1,217.97 ↑21.15 (1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTD is down -0.61% a day on average. There have been 15 days where Mettler-Toledo International Inc closed green and 15 days where MTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,196.31 | 1,217.97 | ↑$21.66 (1.81%) | 1,194.37 | 1,226.09 | 180.22K |
| 2024-11-21 | 1,166.90 | 1,196.82 | ↑$29.92 (2.56%) | 1,156.88 | 1,197.87 | 164.71K |
| 2024-11-20 | 1,160.67 | 1,166.90 | ↑$6.23 (0.54%) | 1,155.59 | 1,175.07 | 274.51K |
| 2024-11-19 | 1,162.17 | 1,160.67 | ↓$1.50 (-0.13%) | 1,160.67 | 1,176.04 | 179.76K |
| 2024-11-18 | 1,176.10 | 1,174.56 | ↓$1.54 (-0.13%) | 1,172.76 | 1,191.51 | 162.88K |
| 2024-11-15 | 1,237.19 | 1,179.58 | ↓$57.61 (-4.66%) | 1,176.66 | 1,237.19 | 356.20K |
| 2024-11-14 | 1,255.00 | 1,237.78 | ↓$17.22 (-1.37%) | 1,228.29 | 1,255.00 | 178.18K |
| 2024-11-13 | 1,254.84 | 1,258.66 | ↑$3.82 (0.30%) | 1,253.15 | 1,266.48 | 116.62K |
| 2024-11-12 | 1,255.70 | 1,260.97 | ↑$5.27 (0.42%) | 1,245.00 | 1,270.09 | 161.14K |
| 2024-11-11 | 1,310.43 | 1,250.07 | ↓$60.36 (-4.61%) | 1,235.98 | 1,311.70 | 308K |
| 2024-11-08 | 1,342.83 | 1,310.03 | ↓$32.80 (-2.44%) | 1,302.64 | 1,363.75 | 254.18K |
| 2024-11-07 | 1,410.00 | 1,411.52 | ↑$1.52 (0.11%) | 1,387.41 | 1,417.00 | 154.78K |
| 2024-11-06 | 1,431.46 | 1,398.19 | ↓$33.27 (-2.32%) | 1,362.16 | 1,431.46 | 210.43K |
| 2024-11-05 | 1,358.71 | 1,385.79 | ↑$27.08 (1.99%) | 1,348.43 | 1,390.08 | 104.49K |
| 2024-11-04 | 1,349.96 | 1,364.02 | ↑$14.06 (1.04%) | 1,348.14 | 1,371.54 | 117.85K |
| 2024-11-01 | 1,338.60 | 1,342.09 | ↑$3.49 (0.26%) | 1,323.88 | 1,387.73 | 173.84K |
| 2024-10-31 | 1,289.00 | 1,291.75 | ↑$2.75 (0.21%) | 1,288.38 | 1,304.15 | 117.22K |
| 2024-10-30 | 1,299.85 | 1,302.24 | ↑$2.39 (0.18%) | 1,299.85 | 1,317.03 | 81.59K |
| 2024-10-29 | 1,286.37 | 1,297.17 | ↑$10.80 (0.84%) | 1,285.26 | 1,300.00 | 107.92K |
| 2024-10-28 | 1,308.41 | 1,294.92 | ↓$13.49 (-1.03%) | 1,285.67 | 1,308.52 | 132.81K |
| 2024-10-25 | 1,302.73 | 1,292.77 | ↓$9.96 (-0.76%) | 1,289.52 | 1,305.06 | 91.53K |
| 2024-10-24 | 1,320.15 | 1,293.38 | ↓$26.77 (-2.03%) | 1,290.18 | 1,320.15 | 141.67K |
| 2024-10-23 | 1,354.12 | 1,320.35 | ↓$33.77 (-2.49%) | 1,314.09 | 1,354.14 | 138.92K |
| 2024-10-22 | 1,349.93 | 1,351.78 | ↑$1.85 (0.14%) | 1,332.72 | 1,356.83 | 124.53K |
| 2024-10-21 | 1,363.14 | 1,365.68 | ↑$2.54 (0.19%) | 1,357.07 | 1,372.70 | 93.99K |
| 2024-10-18 | 1,377.45 | 1,373.98 | ↓$3.47 (-0.25%) | 1,357.17 | 1,379.38 | 122.44K |
| 2024-10-17 | 1,422.37 | 1,364.19 | ↓$58.18 (-4.09%) | 1,360.50 | 1,430.36 | 160.86K |
| 2024-10-16 | 1,445.11 | 1,404.47 | ↓$40.64 (-2.81%) | 1,389.40 | 1,455.99 | 183.60K |
| 2024-10-15 | 1,459.22 | 1,453.40 | ↓$5.82 (-0.40%) | 1,449.69 | 1,486.76 | 93.96K |
| 2024-10-14 | 1,448.98 | 1,456.89 | ↑$7.91 (0.55%) | 1,437.36 | 1,459.46 | 69.80K |
Create an account or log in to view more rows.
$MTD bounce back baby
$MTD Holding Pattern
$MTD just waiting to short this bad boy.
$MTD free to hold
$MTD dont be a POS today
$MTD Pack it up boys.
$MTD Bears always win...
Bulls have to be forever bagholders....
$MTD shaking weak hands that’s all
$MTD not happening this week or in the next months
just keep hodl!
$MTD lol who sold