2m 2m 2m 2m 2m 2m 2m
Mettler Toledo I (MTD)
NYSE
$1,686.39+$8.45 (+0.50%)
Price as of Oct 22, 2026 5:11 PM EDT- $33.6BMarket Cap
- 21.46%1-Year Change
- Diagnostics & ResearchIndustry
Mettler Toledo I (MTD)
$1,686.39+$8.45 (+0.50%)
- 1 Month+17.30%Low Price$1,481.17High Price$1,677.94
- 3 Months+29.25%Low Price$1,280.58High Price$1,677.94
- 1 Year+21.46%Low Price$1,025.53High Price$1,677.94
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 1,606.00 | 1,681.26 | 1,606.00 | 1,677.94 | +2.69% | 140,310 |
10/20/2026 | 1,635.74 | 1,648.92 | 1,611.70 | 1,634.01 | +0.51% | 239,730 |
10/19/2026 | 1,632.23 | 1,642.00 | 1,620.00 | 1,625.73 | +0.21% | 135,789 |
10/16/2026 | 1,634.56 | 1,646.63 | 1,613.05 | 1,622.29 | -1.02% | 263,951 |
10/15/2026 | 1,620.00 | 1,659.70 | 1,609.45 | 1,639.04 | +1.85% | 260,092 |
10/14/2026 | 1,601.48 | 1,619.58 | 1,592.54 | 1,609.27 | +0.70% | 287,041 |
10/13/2026 | 1,587.74 | 1,604.39 | 1,560.46 | 1,598.03 | +2.24% | 245,365 |
10/12/2026 | 1,559.13 | 1,568.48 | 1,549.78 | 1,563.01 | +0.84% | 188,124 |
10/09/2026 | 1,530.56 | 1,562.16 | 1,527.53 | 1,549.99 | +1.34% | 180,649 |
10/08/2026 | 1,521.56 | 1,536.54 | 1,500.90 | 1,529.46 | -0.26% | 264,555 |
10/07/2026 | 1,532.82 | 1,551.17 | 1,516.54 | 1,533.48 | +0.03% | 227,200 |
10/06/2026 | 1,560.00 | 1,585.72 | 1,512.52 | 1,533.07 | -0.56% | 196,054 |
10/05/2026 | 1,483.14 | 1,545.75 | 1,479.15 | 1,541.63 | +3.73% | 167,818 |
10/02/2026 | 1,491.84 | 1,501.90 | 1,480.15 | 1,486.19 | +0.34% | 131,749 |
10/01/2026 | 1,533.55 | 1,533.55 | 1,473.81 | 1,481.17 | -1.97% | 167,670 |
09/30/2026 | 1,535.12 | 1,554.83 | 1,510.38 | 1,510.95 | -1.72% | 153,916 |
09/29/2026 | 1,540.42 | 1,552.82 | 1,523.54 | 1,537.33 | -0.51% | 144,788 |
09/28/2026 | 1,488.97 | 1,545.45 | 1,485.02 | 1,545.26 | +2.22% | 186,454 |
09/25/2026 | 1,510.39 | 1,525.54 | 1,495.51 | 1,511.64 | -0.49% | 129,645 |
09/24/2026 | 1,484.91 | 1,541.02 | 1,478.19 | 1,519.15 | +1.80% | 260,918 |
09/23/2026 | 1,484.57 | 1,512.88 | 1,482.20 | 1,492.34 | +0.11% | 238,567 |
09/22/2026 | 1,432.90 | 1,506.65 | 1,424.82 | 1,490.76 | +4.22% | 302,045 |
09/21/2026 | 1,402.66 | 1,436.09 | 1,396.11 | 1,430.44 | +2.74% | 168,939 |
09/18/2026 | 1,404.82 | 1,415.63 | 1,385.13 | 1,392.32 | -1.28% | 544,491 |
09/17/2026 | 1,401.12 | 1,423.42 | 1,380.44 | 1,410.44 | +2.30% | 288,014 |
09/16/2026 | 1,337.56 | 1,400.08 | 1,331.24 | 1,378.69 | +3.63% | 355,609 |
09/15/2026 | 1,293.46 | 1,335.84 | 1,284.73 | 1,330.40 | +3.47% | 211,747 |
09/14/2026 | 1,302.88 | 1,306.14 | 1,274.51 | 1,285.75 | -0.60% | 228,283 |
09/11/2026 | 1,294.03 | 1,302.85 | 1,286.66 | 1,293.52 | +1.01% | 99,484 |
09/10/2026 | 1,275.79 | 1,296.65 | 1,266.55 | 1,280.58 | -0.76% | 185,897 |
09/09/2026 | 1,303.57 | 1,316.39 | 1,288.84 | 1,290.36 | -2.65% | 193,680 |
09/08/2026 | 1,331.81 | 1,347.85 | 1,322.92 | 1,325.52 | -1.47% | 151,116 |
09/04/2026 | 1,341.57 | 1,358.78 | 1,339.09 | 1,345.26 | -0.81% | 103,033 |
09/03/2026 | 1,376.16 | 1,387.32 | 1,334.73 | 1,356.23 | -0.84% | 168,378 |
09/02/2026 | 1,361.36 | 1,398.13 | 1,357.19 | 1,367.74 | -0.60% | 178,969 |
09/01/2026 | 1,410.75 | 1,415.00 | 1,370.33 | 1,375.96 | -2.08% | 168,552 |
08/31/2026 | 1,384.20 | 1,407.11 | 1,376.24 | 1,405.14 | +0.47% | 222,109 |
08/28/2026 | 1,401.09 | 1,406.93 | 1,391.62 | 1,398.58 | -0.63% | 202,024 |
08/27/2026 | 1,406.36 | 1,440.22 | 1,400.61 | 1,407.43 | +0.64% | 146,073 |
08/26/2026 | 1,392.11 | 1,413.41 | 1,390.81 | 1,398.46 | -0.27% | 97,127 |
08/25/2026 | 1,413.57 | 1,421.78 | 1,395.99 | 1,402.25 | +0.24% | 116,916 |
08/24/2026 | 1,393.48 | 1,419.10 | 1,385.68 | 1,398.89 | +0.26% | 164,398 |
08/21/2026 | 1,385.99 | 1,404.52 | 1,377.10 | 1,395.25 | +0.14% | 365,588 |
08/20/2026 | 1,408.57 | 1,447.65 | 1,387.67 | 1,393.23 | -2.24% | 444,598 |
08/19/2026 | 1,423.17 | 1,456.77 | 1,419.41 | 1,425.09 | +1.82% | 121,745 |
08/18/2026 | 1,427.61 | 1,427.61 | 1,396.12 | 1,399.67 | -1.25% | 140,587 |
08/17/2026 | 1,408.96 | 1,428.50 | 1,406.49 | 1,417.42 | -0.11% | 107,550 |
08/14/2026 | 1,419.44 | 1,423.94 | 1,402.61 | 1,419.02 | -0.82% | 162,022 |
08/13/2026 | 1,446.23 | 1,446.23 | 1,405.72 | 1,430.76 | -0.54% | 89,590 |
08/12/2026 | 1,426.11 | 1,442.53 | 1,417.05 | 1,438.53 | +0.09% | 140,916 |
08/11/2026 | 1,422.19 | 1,445.00 | 1,410.92 | 1,437.18 | +0.68% | 119,748 |
08/10/2026 | 1,421.35 | 1,442.18 | 1,419.20 | 1,427.53 | -0.14% | 148,547 |
08/07/2026 | 1,419.49 | 1,435.31 | 1,410.39 | 1,429.46 | +0.58% | 123,702 |
08/06/2026 | 1,420.90 | 1,423.14 | 1,402.97 | 1,421.24 | -0.02% | 126,970 |
08/05/2026 | 1,445.11 | 1,474.19 | 1,416.11 | 1,421.52 | -1.08% | 187,590 |
08/04/2026 | 1,445.00 | 1,457.56 | 1,421.68 | 1,437.00 | -0.55% | 178,098 |
08/03/2026 | 1,409.61 | 1,455.40 | 1,409.61 | 1,445.00 | +2.03% | 216,287 |
07/31/2026 | 1,465.01 | 1,465.01 | 1,369.50 | 1,416.30 | +2.59% | 257,257 |
07/30/2026 | 1,382.13 | 1,386.27 | 1,358.58 | 1,380.61 | -0.56% | 203,546 |
07/30/2026 |
$11.46 Earnings | |||||
07/29/2026 | 1,388.28 | 1,412.36 | 1,383.26 | 1,388.33 | -0.004% | 165,866 |
07/28/2026 | 1,369.63 | 1,398.00 | 1,359.06 | 1,388.38 | +3.90% | 202,296 |
07/27/2026 | 1,326.96 | 1,341.58 | 1,313.70 | 1,336.29 | +0.69% | 110,399 |
07/24/2026 | 1,334.40 | 1,339.37 | 1,315.59 | 1,327.18 | -0.35% | 187,722 |
07/23/2026 | 1,320.00 | 1,346.26 | 1,304.38 | 1,331.87 | +3.57% | 318,389 |
07/22/2026 | 1,298.37 | 1,299.52 | 1,277.39 | 1,285.90 | -0.95% | 167,032 |
07/21/2026 | 1,236.64 | 1,303.75 | 1,216.90 | 1,298.17 | +1.92% | 174,813 |
07/20/2026 | 1,295.35 | 1,295.80 | 1,269.21 | 1,273.77 | -2.77% | 197,919 |
07/17/2026 | 1,312.13 | 1,339.58 | 1,301.36 | 1,310.02 | -1.88% | 131,366 |
07/16/2026 | 1,313.06 | 1,341.12 | 1,306.40 | 1,335.09 | +1.41% | 118,625 |
07/15/2026 | 1,321.44 | 1,332.24 | 1,314.35 | 1,316.55 | +0.13% | 139,782 |
07/14/2026 | 1,298.61 | 1,317.45 | 1,287.08 | 1,314.83 | +1.18% | 146,873 |
07/13/2026 | 1,288.16 | 1,308.30 | 1,279.06 | 1,299.53 | +0.26% | 99,357 |
07/10/2026 | 1,295.92 | 1,303.45 | 1,281.30 | 1,296.17 | +0.63% | 106,819 |
07/09/2026 | 1,250.53 | 1,290.42 | 1,250.53 | 1,288.02 | +3.13% | 110,226 |
07/08/2026 | 1,269.02 | 1,288.35 | 1,245.00 | 1,248.98 | -3.60% | 156,579 |
07/07/2026 | 1,313.07 | 1,318.00 | 1,285.71 | 1,295.59 | +0.002% | 175,477 |
07/06/2026 | 1,307.37 | 1,314.31 | 1,284.28 | 1,295.56 | -0.98% | 165,124 |
07/02/2026 | 1,308.15 | 1,321.47 | 1,291.68 | 1,308.43 | +0.62% | 177,494 |
07/01/2026 | 1,284.74 | 1,311.41 | 1,278.65 | 1,300.38 | +1.79% | 265,150 |
06/30/2026 | 1,265.57 | 1,285.16 | 1,248.73 | 1,277.51 | +1.48% | 235,029 |
06/29/2026 | 1,259.19 | 1,267.19 | 1,247.56 | 1,258.82 | -0.39% | 243,639 |
06/26/2026 | 1,240.60 | 1,269.62 | 1,240.60 | 1,263.75 | +1.64% | 381,160 |
06/25/2026 | 1,224.27 | 1,261.01 | 1,212.78 | 1,243.42 | +3.34% | 399,346 |
06/24/2026 | 1,175.99 | 1,219.49 | 1,167.05 | 1,203.18 | +4.02% | 294,793 |
06/23/2026 | 1,169.33 | 1,175.52 | 1,146.01 | 1,156.64 | -0.64% | 322,746 |
06/22/2026 | 1,139.03 | 1,164.74 | 1,132.72 | 1,164.07 | +1.68% | 325,804 |
06/18/2026 | 1,135.59 | 1,151.58 | 1,129.53 | 1,144.84 | +1.36% | 254,458 |
06/17/2026 | 1,140.48 | 1,156.07 | 1,121.06 | 1,129.53 | -1.91% | 148,622 |
06/16/2026 | 1,163.28 | 1,166.20 | 1,148.91 | 1,151.57 | -0.25% | 149,938 |
06/15/2026 | 1,142.19 | 1,167.39 | 1,135.99 | 1,154.47 | +2.03% | 207,050 |
06/12/2026 | 1,146.35 | 1,157.76 | 1,122.71 | 1,131.49 | -0.86% | 116,119 |
06/11/2026 | 1,137.44 | 1,142.65 | 1,113.90 | 1,141.25 | +0.73% | 113,360 |
06/10/2026 | 1,141.59 | 1,163.69 | 1,127.95 | 1,133.03 | -2.56% | 187,098 |
06/09/2026 | 1,155.65 | 1,169.31 | 1,136.13 | 1,162.79 | +2.10% | 312,000 |
06/08/2026 | 1,153.51 | 1,158.11 | 1,137.82 | 1,138.88 | -1.34% | 183,267 |
06/05/2026 | 1,179.10 | 1,187.49 | 1,148.59 | 1,154.33 | -2.22% | 255,120 |
06/04/2026 | 1,189.24 | 1,198.02 | 1,173.87 | 1,180.48 | +0.95% | 183,611 |
06/03/2026 | 1,184.82 | 1,184.82 | 1,146.21 | 1,169.32 | -0.06% | 229,081 |
06/02/2026 | 1,167.65 | 1,175.62 | 1,154.66 | 1,170.00 | -1.15% | 181,525 |