Mettler-Toledo International Inc (MTD) Historical Stock Data
1,230.74 ↑24.72 (2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTD is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,206.07 | 1,230.74 | ↑$24.67 (2.05%) | 1,197.12 | 1,240.66 | 275.23K |
| 2024-12-19 | 1,213.72 | 1,206.02 | ↓$7.70 (-0.63%) | 1,198.25 | 1,219.52 | 125.23K |
| 2024-12-18 | 1,244.10 | 1,214.44 | ↓$29.66 (-2.38%) | 1,211.05 | 1,252.39 | 137.98K |
| 2024-12-17 | 1,257.67 | 1,246.88 | ↓$10.79 (-0.86%) | 1,241.98 | 1,279.12 | 119.96K |
| 2024-12-16 | 1,267.79 | 1,260.73 | ↓$7.06 (-0.56%) | 1,257.14 | 1,287.23 | 115.29K |
| 2024-12-13 | 1,276.92 | 1,276.98 | ↑$0.06 (0.00%) | 1,259.04 | 1,280.00 | 118.95K |
| 2024-12-12 | 1,261.29 | 1,276.92 | ↑$15.63 (1.24%) | 1,261.29 | 1,282.41 | 82.94K |
| 2024-12-11 | 1,287.33 | 1,270.63 | ↓$16.70 (-1.30%) | 1,270.46 | 1,292.88 | 79.87K |
| 2024-12-10 | 1,289.88 | 1,270.69 | ↓$19.19 (-1.49%) | 1,264.51 | 1,292.50 | 109.96K |
| 2024-12-09 | 1,262.60 | 1,281.69 | ↑$19.09 (1.51%) | 1,258.28 | 1,285.72 | 155.09K |
| 2024-12-06 | 1,264.70 | 1,257.92 | ↓$6.78 (-0.54%) | 1,253.78 | 1,289.89 | 108.52K |
| 2024-12-05 | 1,259.23 | 1,247.90 | ↓$11.33 (-0.90%) | 1,245.99 | 1,266.42 | 108.98K |
| 2024-12-04 | 1,251.00 | 1,262.75 | ↑$11.75 (0.94%) | 1,245.86 | 1,272.34 | 74.72K |
| 2024-12-03 | 1,250.64 | 1,257.86 | ↑$7.22 (0.58%) | 1,232.28 | 1,261.67 | 96.55K |
| 2024-12-02 | 1,248.48 | 1,258.88 | ↑$10.40 (0.83%) | 1,232.42 | 1,261.56 | 99.47K |
| 2024-11-29 | 1,248.69 | 1,251.20 | ↑$2.51 (0.20%) | 1,242.54 | 1,256.56 | 74.43K |
| 2024-11-27 | 1,242.48 | 1,243.40 | ↑$0.92 (0.07%) | 1,234.61 | 1,249.78 | 89.02K |
| 2024-11-26 | 1,193.03 | 1,232.30 | ↑$39.27 (3.29%) | 1,192.97 | 1,233.19 | 181.53K |
| 2024-11-25 | 1,228.72 | 1,224.47 | ↓$4.25 (-0.35%) | 1,222.13 | 1,264.87 | 257.63K |
| 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 |
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