Mettler-Toledo International Inc (MTD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1419.49 | 1435.31 | 1410.39 | 1429.46 | +0.58% | 123,700 |
| 2026-08-06 | 1420.90 | 1423.14 | 1402.97 | 1421.24 | -0.02% | 127,000 |
| 2026-08-05 | 1445.11 | 1474.19 | 1416.11 | 1421.52 | -1.08% | 187,700 |
| 2026-08-04 | 1445.00 | 1457.56 | 1421.68 | 1437.00 | -0.55% | 178,100 |
| 2026-08-03 | 1409.61 | 1455.40 | 1409.61 | 1445.00 | +2.03% | 216,300 |
| 2026-07-31 | 1465.01 | 1465.01 | 1369.50 | 1416.30 | +2.59% | 257,200 |
| 2026-07-30 | 1382.13 | 1386.27 | 1358.58 | 1380.61 | -0.56% | 203,500 |
| 2026-07-29 | 1388.28 | 1412.36 | 1383.26 | 1388.33 | -0.00% | 166,100 |
| 2026-07-28 | 1369.63 | 1398.00 | 1359.06 | 1388.38 | +3.90% | 202,393 |
| 2026-07-27 | 1326.96 | 1341.58 | 1313.70 | 1336.29 | +0.69% | 110,398 |
| 2026-07-24 | 1334.40 | 1339.37 | 1315.59 | 1327.18 | -0.35% | 187,700 |
| 2026-07-23 | 1320.00 | 1346.26 | 1304.38 | 1331.87 | +3.57% | 318,400 |
| 2026-07-22 | 1298.37 | 1299.52 | 1277.39 | 1285.90 | -0.95% | 167,000 |
| 2026-07-21 | 1236.64 | 1303.74 | 1216.90 | 1298.17 | +1.92% | 174,812 |
| 2026-07-20 | 1295.35 | 1295.80 | 1269.21 | 1273.77 | -2.77% | 197,920 |
| 2026-07-17 | 1312.13 | 1339.58 | 1301.36 | 1310.02 | -1.88% | 131,400 |
| 2026-07-16 | 1313.06 | 1341.12 | 1306.40 | 1335.09 | +1.41% | 118,400 |
| 2026-07-15 | 1321.44 | 1332.24 | 1314.35 | 1316.55 | +0.13% | 139,800 |
| 2026-07-14 | 1298.61 | 1317.45 | 1287.08 | 1314.83 | +1.18% | 146,900 |
| 2026-07-13 | 1288.16 | 1308.30 | 1279.06 | 1299.53 | +0.26% | 99,300 |
| 2026-07-10 | 1295.92 | 1303.45 | 1281.30 | 1296.17 | +0.63% | 106,800 |
| 2026-07-09 | 1250.53 | 1290.42 | 1250.53 | 1288.02 | +3.13% | 110,200 |
| 2026-07-08 | 1269.02 | 1288.35 | 1245.00 | 1248.98 | -3.60% | 156,600 |
| 2026-07-07 | 1313.07 | 1318.00 | 1285.71 | 1295.59 | +0.00% | 175,500 |
| 2026-07-06 | 1307.37 | 1314.31 | 1284.28 | 1295.56 | -0.98% | 165,100 |
| 2026-07-02 | 1308.15 | 1321.47 | 1291.68 | 1308.43 | +0.62% | 177,500 |
| 2026-07-01 | 1284.74 | 1311.41 | 1278.65 | 1300.38 | +1.79% | 265,400 |
| 2026-06-30 | 1265.57 | 1285.16 | 1248.73 | 1277.51 | +1.48% | 235,000 |
| 2026-06-29 | 1259.19 | 1267.19 | 1247.56 | 1258.82 | -0.39% | 243,600 |
| 2026-06-26 | 1240.60 | 1269.62 | 1240.60 | 1263.75 | +1.64% | 381,200 |
| 2026-06-25 | 1224.27 | 1261.01 | 1212.78 | 1243.42 | +3.34% | 399,300 |
| 2026-06-24 | 1175.99 | 1219.49 | 1167.05 | 1203.18 | +4.02% | 294,800 |
| 2026-06-23 | 1169.33 | 1175.52 | 1146.01 | 1156.64 | -0.64% | 306,100 |
| 2026-06-22 | 1139.03 | 1164.74 | 1132.72 | 1164.07 | +1.68% | 325,800 |
| 2026-06-18 | 1135.59 | 1151.58 | 1129.53 | 1144.84 | +1.36% | 254,400 |
| 2026-06-17 | 1140.48 | 1156.07 | 1121.06 | 1129.53 | -1.91% | 148,600 |
| 2026-06-16 | 1163.28 | 1166.20 | 1148.91 | 1151.57 | -0.25% | 149,900 |
| 2026-06-15 | 1142.19 | 1167.39 | 1135.99 | 1154.47 | +2.03% | 207,000 |
| 2026-06-12 | 1146.35 | 1157.76 | 1122.71 | 1131.49 | -0.86% | 116,100 |
| 2026-06-11 | 1137.44 | 1142.65 | 1113.90 | 1141.25 | +0.73% | 113,400 |
| 2026-06-10 | 1141.59 | 1163.69 | 1127.95 | 1133.03 | -2.56% | 187,000 |
| 2026-06-09 | 1155.65 | 1169.31 | 1136.13 | 1162.79 | +2.10% | 312,000 |
| 2026-06-08 | 1153.51 | 1158.11 | 1137.82 | 1138.88 | -1.34% | 183,300 |
| 2026-06-05 | 1179.10 | 1187.49 | 1148.59 | 1154.33 | -2.22% | 255,100 |
| 2026-06-04 | 1189.24 | 1198.02 | 1173.87 | 1180.48 | +0.95% | 183,600 |
| 2026-06-03 | 1184.82 | 1184.82 | 1146.21 | 1169.32 | -0.06% | 229,100 |
| 2026-06-02 | 1167.65 | 1175.62 | 1154.66 | 1170.00 | -1.15% | 181,500 |
| 2026-06-01 | 1167.57 | 1192.50 | 1166.78 | 1183.57 | +0.25% | 209,500 |
| 2026-05-29 | 1162.83 | 1183.15 | 1157.33 | 1180.58 | +1.47% | 509,200 |
| 2026-05-28 | 1110.39 | 1166.84 | 1107.81 | 1163.50 | +6.37% | 284,500 |
| 2026-05-27 | 1110.11 | 1124.99 | 1089.41 | 1093.84 | -0.68% | 136,800 |
| 2026-05-26 | 1098.46 | 1109.48 | 1088.52 | 1101.33 | -0.16% | 169,200 |
| 2026-05-22 | 1096.18 | 1109.96 | 1088.67 | 1103.09 | +1.16% | 134,500 |
| 2026-05-21 | 1075.38 | 1096.19 | 1056.83 | 1090.45 | +0.72% | 143,700 |
| 2026-05-20 | 1048.56 | 1085.16 | 1027.65 | 1082.67 | +3.04% | 214,200 |
| 2026-05-19 | 1071.11 | 1096.41 | 1046.91 | 1050.77 | -2.24% | 318,100 |
| 2026-05-18 | 1036.57 | 1079.69 | 1031.15 | 1074.84 | +4.19% | 261,500 |
| 2026-05-15 | 1031.51 | 1056.93 | 1028.01 | 1031.64 | -0.99% | 204,100 |
| 2026-05-14 | 1030.20 | 1053.54 | 1030.20 | 1041.91 | +1.60% | 291,100 |
| 2026-05-13 | 1056.35 | 1069.00 | 1023.05 | 1025.53 | -4.38% | 344,800 |
| 2026-05-12 | 1086.22 | 1089.56 | 1070.09 | 1072.45 | -0.56% | 197,636 |
| 2026-05-11 | 1116.66 | 1130.00 | 1078.43 | 1078.53 | -4.08% | 316,704 |
| 2026-05-08 | 1193.05 | 1228.88 | 1110.82 | 1124.46 | -14.77% | 539,200 |
| 2026-05-07 | 1333.91 | 1347.03 | 1307.81 | 1319.29 | -0.58% | 198,700 |
| 2026-05-06 | 1326.49 | 1340.89 | 1308.16 | 1327.04 | +1.89% | 183,300 |
| 2026-05-05 | 1282.75 | 1315.18 | 1278.32 | 1302.42 | +3.32% | 113,200 |
| 2026-05-04 | 1259.46 | 1277.64 | 1249.22 | 1260.54 | -0.52% | 72,200 |
| 2026-05-01 | 1281.83 | 1285.32 | 1263.41 | 1267.07 | -0.75% | 99,100 |
| 2026-04-30 | 1244.85 | 1280.29 | 1239.28 | 1276.61 | +2.94% | 147,800 |
| 2026-04-29 | 1257.20 | 1281.51 | 1228.57 | 1240.15 | -1.77% | 115,700 |
| 2026-04-28 | 1275.47 | 1288.84 | 1256.21 | 1262.48 | -0.96% | 94,000 |
| 2026-04-27 | 1279.96 | 1297.00 | 1267.28 | 1274.70 | -0.60% | 106,600 |
| 2026-04-24 | 1260.87 | 1294.91 | 1252.01 | 1282.45 | +1.43% | 148,500 |
| 2026-04-23 | 1287.06 | 1295.31 | 1228.71 | 1264.36 | -3.49% | 149,400 |
| 2026-04-22 | 1330.49 | 1339.03 | 1309.23 | 1310.07 | -1.07% | 92,900 |
| 2026-04-21 | 1331.15 | 1354.09 | 1317.75 | 1324.27 | -0.03% | 151,300 |
| 2026-04-20 | 1334.66 | 1339.98 | 1318.99 | 1324.66 | -1.19% | 115,500 |
| 2026-04-17 | 1301.52 | 1342.20 | 1288.25 | 1340.58 | +3.85% | 115,600 |
| 2026-04-16 | 1307.98 | 1311.93 | 1286.22 | 1290.84 | -1.90% | 168,600 |
| 2026-04-15 | 1342.22 | 1349.20 | 1310.91 | 1315.85 | -1.91% | 143,900 |
| 2026-04-14 | 1348.08 | 1365.79 | 1331.81 | 1341.53 | -0.32% | 173,500 |
| 2026-04-13 | 1322.45 | 1346.44 | 1318.00 | 1345.89 | +1.58% | 145,500 |
| 2026-04-10 | 1342.06 | 1342.06 | 1317.35 | 1325.01 | -0.75% | 120,500 |
| 2026-04-09 | 1316.44 | 1335.08 | 1285.87 | 1335.00 | +0.93% | 158,700 |
| 2026-04-08 | 1313.99 | 1327.02 | 1307.63 | 1322.76 | +4.15% | 143,800 |
| 2026-04-07 | 1263.04 | 1274.18 | 1252.96 | 1270.00 | +0.27% | 162,100 |
| 2026-04-06 | 1265.25 | 1268.29 | 1237.47 | 1266.63 | +0.53% | 88,400 |
| 2026-04-02 | 1245.84 | 1287.12 | 1241.90 | 1259.94 | -1.11% | 87,700 |
| 2026-04-01 | 1269.89 | 1292.75 | 1257.41 | 1274.05 | +1.02% | 173,800 |
| 2026-03-31 | 1269.01 | 1282.47 | 1244.56 | 1261.20 | +1.06% | 213,000 |
| 2026-03-30 | 1242.07 | 1256.51 | 1228.94 | 1247.93 | +1.29% | 108,400 |
| 2026-03-27 | 1257.54 | 1262.17 | 1216.63 | 1232.04 | -2.99% | 159,659 |
| 2026-03-26 | 1255.69 | 1284.61 | 1255.69 | 1270.00 | +0.34% | 170,420 |
| 2026-03-25 | 1290.34 | 1299.99 | 1248.06 | 1265.75 | +0.10% | 124,143 |
| 2026-03-24 | 1222.44 | 1272.53 | 1217.53 | 1264.46 | +2.05% | 147,805 |
| 2026-03-23 | 1236.53 | 1249.83 | 1225.66 | 1239.07 | +2.87% | 160,395 |
| 2026-03-20 | 1207.41 | 1218.31 | 1195.42 | 1204.48 | +1.18% | 233,281 |
| 2026-03-19 | 1177.06 | 1201.67 | 1174.50 | 1190.49 | -0.09% | 213,194 |
| 2026-03-18 | 1193.91 | 1209.33 | 1183.52 | 1191.54 | -1.26% | 138,379 |
| 2026-03-17 | 1215.59 | 1238.25 | 1199.17 | 1206.72 | +0.67% | 124,623 |
| 2026-03-16 | 1188.55 | 1206.99 | 1187.57 | 1198.71 | +2.13% | 176,292 |
| 2026-03-13 | 1178.26 | 1186.51 | 1162.77 | 1173.74 | +0.49% | 247,708 |
| 2026-03-12 | 1212.00 | 1223.50 | 1163.93 | 1168.00 | -4.96% | 222,745 |
| 2026-03-11 | 1227.51 | 1236.53 | 1214.86 | 1228.93 | -0.23% | 132,205 |
| 2026-03-10 | 1247.37 | 1248.68 | 1218.06 | 1231.73 | -1.35% | 136,524 |
| 2026-03-09 | 1194.28 | 1252.30 | 1192.85 | 1248.62 | +3.22% | 244,389 |
| 2026-03-06 | 1242.90 | 1243.09 | 1209.26 | 1209.65 | -4.09% | 166,243 |
| 2026-03-05 | 1268.99 | 1293.50 | 1252.53 | 1261.21 | -1.98% | 232,975 |
| 2026-03-04 | 1321.34 | 1325.74 | 1282.99 | 1286.66 | -2.28% | 318,567 |
| 2026-03-03 | 1292.29 | 1323.94 | 1286.84 | 1316.71 | -0.63% | 195,751 |
| 2026-03-02 | 1346.63 | 1356.34 | 1319.36 | 1325.09 | -3.04% | 196,868 |
| 2026-02-27 | 1364.72 | 1374.99 | 1341.84 | 1366.69 | -0.76% | 252,867 |
| 2026-02-26 | 1387.07 | 1387.07 | 1354.18 | 1377.22 | -0.19% | 141,482 |
| 2026-02-25 | 1386.92 | 1389.23 | 1368.61 | 1379.91 | +0.02% | 89,730 |
| 2026-02-24 | 1395.67 | 1411.61 | 1377.98 | 1379.66 | -0.97% | 135,603 |
| 2026-02-23 | 1367.06 | 1397.37 | 1366.95 | 1393.24 | +1.14% | 100,760 |
| 2026-02-20 | 1367.92 | 1397.29 | 1360.61 | 1377.55 | +0.07% | 156,975 |
| 2026-02-19 | 1368.09 | 1381.63 | 1357.74 | 1376.53 | +0.07% | 101,711 |
| 2026-02-18 | 1346.25 | 1383.98 | 1346.25 | 1375.57 | +1.65% | 119,748 |
| 2026-02-17 | 1350.00 | 1369.00 | 1341.61 | 1353.24 | -0.57% | 146,655 |
| 2026-02-13 | 1361.75 | 1377.86 | 1351.72 | 1360.95 | +0.22% | 156,199 |
| 2026-02-12 | 1386.41 | 1391.33 | 1328.17 | 1357.92 | -2.49% | 161,807 |
| 2026-02-11 | 1391.90 | 1407.17 | 1385.68 | 1392.65 | -0.55% | 153,448 |
| 2026-02-10 | 1386.75 | 1422.36 | 1373.36 | 1400.33 | +1.41% | 144,974 |
| 2026-02-09 | 1370.48 | 1390.93 | 1345.67 | 1380.88 | +0.53% | 251,353 |
| 2026-02-06 | 1384.03 | 1392.98 | 1325.05 | 1373.57 | -0.67% | 229,686 |
| 2026-02-05 | 1383.93 | 1391.94 | 1366.92 | 1382.85 | -0.50% | 174,297 |
| 2026-02-04 | 1389.53 | 1414.04 | 1381.75 | 1389.73 | +1.45% | 102,356 |
| 2026-02-03 | 1387.96 | 1425.00 | 1362.50 | 1369.90 | -1.13% | 124,228 |
| 2026-02-02 | 1364.50 | 1388.79 | 1356.00 | 1385.61 | +0.90% | 157,397 |
| 2026-01-30 | 1374.04 | 1393.77 | 1365.42 | 1373.24 | -1.40% | 156,521 |
| 2026-01-29 | 1392.02 | 1401.98 | 1363.00 | 1392.80 | -0.63% | 147,102 |
| 2026-01-28 | 1413.25 | 1419.86 | 1397.41 | 1401.64 | -1.65% | 109,022 |
| 2026-01-27 | 1419.35 | 1441.95 | 1416.59 | 1425.18 | -0.03% | 105,883 |
| 2026-01-26 | 1405.23 | 1434.35 | 1399.80 | 1425.67 | +1.37% | 86,729 |
| 2026-01-23 | 1433.57 | 1433.76 | 1392.16 | 1406.36 | -2.21% | 123,725 |
| 2026-01-22 | 1449.78 | 1456.75 | 1431.00 | 1438.11 | -0.33% | 91,596 |
| 2026-01-21 | 1410.27 | 1448.26 | 1400.15 | 1442.93 | +2.80% | 154,800 |
| 2026-01-20 | 1428.01 | 1433.92 | 1390.02 | 1403.58 | -3.91% | 264,138 |
| 2026-01-16 | 1490.35 | 1495.80 | 1448.54 | 1460.63 | -2.40% | 188,884 |
| 2026-01-15 | 1494.77 | 1502.50 | 1468.17 | 1496.61 | +0.74% | 96,419 |
| 2026-01-14 | 1480.00 | 1498.50 | 1469.38 | 1485.56 | +0.05% | 109,810 |
| 2026-01-13 | 1500.00 | 1514.42 | 1454.36 | 1484.78 | -0.48% | 147,620 |
| 2026-01-12 | 1485.52 | 1497.15 | 1468.64 | 1491.99 | +0.46% | 106,826 |
| 2026-01-09 | 1467.87 | 1500.00 | 1467.51 | 1485.12 | +1.36% | 142,377 |
| 2026-01-08 | 1459.55 | 1483.27 | 1446.50 | 1465.20 | -0.39% | 149,838 |
| 2026-01-07 | 1483.00 | 1496.36 | 1459.37 | 1470.87 | -0.96% | 117,477 |
| 2026-01-06 | 1440.21 | 1492.90 | 1440.21 | 1485.15 | +2.66% | 125,764 |
| 2026-01-05 | 1408.24 | 1452.71 | 1408.24 | 1446.63 | +2.50% | 121,453 |
| 2026-01-02 | 1398.87 | 1413.99 | 1384.48 | 1411.39 | +1.23% | 131,747 |
| 2025-12-31 | 1409.07 | 1417.78 | 1394.02 | 1394.19 | -1.42% | 64,206 |
| 2025-12-30 | 1411.92 | 1417.40 | 1405.31 | 1414.32 | -0.36% | 73,447 |
| 2025-12-29 | 1419.29 | 1425.68 | 1407.07 | 1419.47 | -0.04% | 68,703 |
| 2025-12-26 | 1417.16 | 1422.53 | 1412.50 | 1420.10 | +0.21% | 39,635 |
| 2025-12-24 | 1413.25 | 1420.00 | 1407.07 | 1417.16 | +0.18% | 23,052 |
| 2025-12-23 | 1409.59 | 1416.64 | 1399.68 | 1414.60 | +0.16% | 82,684 |
| 2025-12-22 | 1411.88 | 1420.26 | 1400.02 | 1412.41 | +0.71% | 91,245 |
| 2025-12-19 | 1392.79 | 1406.36 | 1380.93 | 1402.51 | +0.94% | 445,195 |
| 2025-12-18 | 1400.89 | 1406.97 | 1385.87 | 1389.42 | +0.34% | 134,044 |
| 2025-12-17 | 1375.82 | 1404.21 | 1375.82 | 1384.68 | -0.13% | 153,265 |
| 2025-12-16 | 1414.70 | 1417.42 | 1383.99 | 1386.45 | -1.84% | 142,470 |
| 2025-12-15 | 1415.55 | 1423.15 | 1402.01 | 1412.47 | +1.35% | 131,256 |
| 2025-12-12 | 1425.24 | 1425.24 | 1389.92 | 1393.64 | -1.97% | 161,737 |
| 2025-12-11 | 1413.59 | 1422.85 | 1400.00 | 1421.58 | +1.12% | 143,975 |
| 2025-12-10 | 1377.35 | 1420.13 | 1361.00 | 1405.85 | +2.51% | 143,181 |
| 2025-12-09 | 1382.80 | 1400.92 | 1371.12 | 1371.42 | -0.72% | 113,692 |
| 2025-12-08 | 1407.30 | 1409.56 | 1363.86 | 1381.37 | -2.37% | 189,202 |
| 2025-12-05 | 1422.82 | 1430.83 | 1404.45 | 1414.86 | -0.56% | 103,912 |
| 2025-12-04 | 1440.02 | 1441.13 | 1393.37 | 1422.81 | -0.84% | 128,428 |
| 2025-12-03 | 1453.22 | 1463.98 | 1434.00 | 1434.88 | -0.85% | 161,070 |
| 2025-12-02 | 1463.15 | 1472.83 | 1446.22 | 1447.16 | -1.43% | 146,282 |
| 2025-12-01 | 1473.53 | 1488.44 | 1463.45 | 1468.09 | -0.58% | 107,766 |
| 2025-11-28 | 1486.00 | 1492.07 | 1470.26 | 1476.72 | -0.66% | 57,245 |
| 2025-11-26 | 1492.25 | 1504.85 | 1473.67 | 1486.55 | -1.29% | 126,356 |
| 2025-11-25 | 1478.04 | 1525.17 | 1473.85 | 1506.02 | +2.44% | 220,157 |
| 2025-11-24 | 1451.89 | 1476.54 | 1434.86 | 1470.14 | +1.22% | 253,732 |
| 2025-11-21 | 1403.89 | 1463.14 | 1393.57 | 1452.35 | +3.78% | 293,092 |
| 2025-11-20 | 1421.70 | 1428.35 | 1387.09 | 1399.41 | -0.36% | 96,774 |
| 2025-11-19 | 1400.44 | 1409.72 | 1387.98 | 1404.43 | +0.57% | 91,341 |
| 2025-11-18 | 1382.59 | 1403.59 | 1359.57 | 1396.45 | +0.54% | 163,189 |
| 2025-11-17 | 1396.92 | 1408.10 | 1385.28 | 1388.96 | -1.01% | 99,945 |
| 2025-11-14 | 1396.06 | 1418.77 | 1381.81 | 1403.08 | -0.64% | 139,250 |
| 2025-11-13 | 1433.57 | 1462.23 | 1406.52 | 1412.18 | -2.46% | 145,973 |
| 2025-11-12 | 1443.53 | 1471.07 | 1432.25 | 1447.81 | +0.19% | 162,821 |
| 2025-11-11 | 1445.20 | 1462.09 | 1437.55 | 1445.06 | +0.87% | 144,966 |
| 2025-11-10 | 1434.42 | 1445.94 | 1413.92 | 1432.57 | -0.47% | 106,223 |
| 2025-11-07 | 1420.45 | 1442.52 | 1377.97 | 1439.35 | -0.02% | 194,327 |
| 2025-11-06 | 1423.71 | 1449.79 | 1417.50 | 1439.62 | -0.01% | 210,957 |
| 2025-11-05 | 1389.99 | 1442.07 | 1389.99 | 1439.73 | +1.36% | 137,423 |
| 2025-11-04 | 1396.05 | 1432.42 | 1390.63 | 1420.35 | +0.96% | 176,117 |
| 2025-11-03 | 1408.80 | 1411.99 | 1376.90 | 1406.88 | -0.66% | 125,904 |
| 2025-10-31 | 1391.08 | 1424.71 | 1380.35 | 1416.29 | +2.85% | 177,747 |
| 2025-10-30 | 1382.83 | 1405.85 | 1372.45 | 1377.01 | -1.23% | 129,883 |
| 2025-10-29 | 1394.29 | 1416.06 | 1383.95 | 1394.17 | -0.74% | 166,997 |
| 2025-10-28 | 1412.49 | 1418.64 | 1400.97 | 1404.58 | -1.07% | 131,400 |
| 2025-10-27 | 1433.51 | 1443.61 | 1413.98 | 1419.71 | -1.02% | 175,200 |
| 2025-10-24 | 1442.99 | 1454.68 | 1421.98 | 1434.32 | -0.24% | 135,100 |
| 2025-10-23 | 1380.37 | 1438.70 | 1380.37 | 1437.75 | +4.08% | 146,700 |
| 2025-10-22 | 1382.00 | 1398.32 | 1373.55 | 1381.44 | -0.30% | 165,800 |
| 2025-10-21 | 1365.56 | 1405.29 | 1349.07 | 1385.57 | +2.09% | 175,100 |
| 2025-10-20 | 1353.19 | 1378.20 | 1351.59 | 1357.26 | +0.59% | 108,700 |
| 2025-10-17 | 1344.86 | 1356.84 | 1337.93 | 1349.28 | -0.76% | 155,100 |
| 2025-10-16 | 1317.97 | 1360.49 | 1311.06 | 1359.61 | +4.26% | 153,200 |
| 2025-10-15 | 1301.60 | 1329.79 | 1282.65 | 1304.00 | +0.07% | 125,700 |
| 2025-10-14 | 1270.55 | 1313.29 | 1270.55 | 1303.04 | +1.42% | 199,700 |
| 2025-10-13 | 1284.69 | 1300.00 | 1275.35 | 1284.74 | +0.87% | 92,200 |
| 2025-10-10 | 1309.24 | 1312.41 | 1270.65 | 1273.67 | -2.59% | 114,700 |
| 2025-10-09 | 1320.67 | 1339.07 | 1296.25 | 1307.57 | -1.58% | 99,300 |
| 2025-10-08 | 1310.16 | 1341.75 | 1310.16 | 1328.53 | +1.48% | 123,100 |
| 2025-10-07 | 1353.44 | 1353.44 | 1301.19 | 1309.12 | -2.69% | 154,800 |
| 2025-10-06 | 1315.08 | 1346.17 | 1309.56 | 1345.27 | +2.38% | 155,300 |
| 2025-10-03 | 1307.48 | 1327.01 | 1303.99 | 1314.04 | +1.04% | 146,200 |
| 2025-10-02 | 1278.40 | 1302.79 | 1261.12 | 1300.54 | +0.83% | 163,000 |
| 2025-10-01 | 1227.73 | 1292.10 | 1227.73 | 1289.82 | +5.07% | 200,500 |
| 2025-09-30 | 1190.07 | 1231.57 | 1190.07 | 1227.61 | +3.04% | 134,600 |
| 2025-09-29 | 1215.30 | 1215.30 | 1187.80 | 1191.36 | -1.09% | 114,200 |
| 2025-09-26 | 1210.92 | 1225.61 | 1200.80 | 1204.43 | -0.42% | 130,100 |
| 2025-09-25 | 1232.20 | 1232.20 | 1199.72 | 1209.54 | -2.64% | 164,000 |
| 2025-09-24 | 1250.30 | 1251.66 | 1232.51 | 1242.28 | -1.17% | 151,900 |
| 2025-09-23 | 1251.85 | 1268.74 | 1245.83 | 1257.03 | -0.08% | 145,261 |
| 2025-09-22 | 1263.98 | 1273.83 | 1252.13 | 1258.05 | -0.60% | 119,946 |
| 2025-09-19 | 1291.80 | 1291.80 | 1263.16 | 1265.59 | -1.67% | 231,400 |
| 2025-09-18 | 1279.01 | 1302.60 | 1279.01 | 1287.10 | +1.03% | 116,100 |
| 2025-09-17 | 1282.00 | 1295.22 | 1260.63 | 1273.96 | -0.17% | 177,200 |
| 2025-09-16 | 1258.50 | 1282.76 | 1242.82 | 1276.10 | +1.27% | 124,200 |
| 2025-09-15 | 1255.39 | 1270.02 | 1255.39 | 1260.13 | +0.05% | 109,700 |
| 2025-09-12 | 1279.42 | 1279.42 | 1255.22 | 1259.54 | -1.81% | 109,000 |
| 2025-09-11 | 1244.95 | 1285.76 | 1244.95 | 1282.72 | +2.38% | 148,500 |
| 2025-09-10 | 1270.05 | 1282.42 | 1250.39 | 1252.87 | -2.52% | 113,000 |
| 2025-09-09 | 1310.57 | 1310.57 | 1280.50 | 1285.31 | -2.23% | 112,828 |
| 2025-09-08 | 1296.19 | 1316.96 | 1286.79 | 1314.65 | +0.68% | 93,383 |
| 2025-09-05 | 1291.09 | 1313.71 | 1291.09 | 1305.71 | +1.39% | 95,000 |
| 2025-09-04 | 1265.99 | 1288.81 | 1249.13 | 1287.79 | +1.51% | 96,500 |
| 2025-09-03 | 1267.34 | 1274.79 | 1259.97 | 1268.60 | -0.58% | 112,900 |
| 2025-09-02 | 1290.00 | 1293.70 | 1258.06 | 1276.00 | -1.92% | 174,100 |
| 2025-08-29 | 1280.11 | 1303.63 | 1277.30 | 1301.04 | +1.40% | 100,600 |
| 2025-08-28 | 1283.87 | 1307.10 | 1279.41 | 1283.11 | -0.17% | 182,100 |
| 2025-08-27 | 1277.24 | 1295.49 | 1272.67 | 1285.24 | +0.04% | 102,643 |
| 2025-08-26 | 1290.66 | 1297.80 | 1280.80 | 1284.77 | -0.39% | 149,636 |
| 2025-08-25 | 1316.87 | 1325.67 | 1284.25 | 1289.78 | -2.40% | 85,847 |
| 2025-08-22 | 1293.24 | 1340.86 | 1287.76 | 1321.45 | +3.40% | 114,600 |
| 2025-08-21 | 1309.38 | 1314.89 | 1275.01 | 1278.00 | -2.95% | 138,900 |
| 2025-08-20 | 1317.24 | 1320.90 | 1302.67 | 1316.88 | -0.43% | 211,100 |
| 2025-08-19 | 1312.66 | 1331.61 | 1311.62 | 1322.57 | +0.86% | 93,300 |
| 2025-08-18 | 1311.17 | 1330.06 | 1304.25 | 1311.32 | -0.08% | 128,000 |
| 2025-08-15 | 1323.21 | 1323.21 | 1303.65 | 1312.34 | -0.10% | 135,700 |
| 2025-08-14 | 1317.54 | 1317.54 | 1299.98 | 1313.64 | -0.79% | 87,100 |
| 2025-08-13 | 1294.99 | 1324.52 | 1290.00 | 1324.06 | +2.41% | 111,800 |
| 2025-08-12 | 1251.71 | 1293.07 | 1251.67 | 1292.89 | +2.90% | 199,800 |
| 2025-08-11 | 1254.32 | 1267.15 | 1249.18 | 1256.49 | +0.04% | 201,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.39%). Worst month: Apr (-4.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mettler-Toledo International Inc's (MTD) latest close?
1429.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is MTD's 52-week high and low?
1525.17 high and 1023.05 low over the trailing 52 weeks, as of 2026-08-07.
What is Mettler-Toledo International Inc's strongest and weakest month historically?
Historically, MTD's strongest calendar month has been Nov (average +6.39%) and its weakest Apr (average -4.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.