2m 2m 2m 2m 2m 2m 2m
Mettler Toledo I (MTD)
NYSE
$1,399.66+$4.41 (+0.32%)
Price as of Aug 21, 2026 8:00 PM EDT- $28.0BMarket Cap
- 5.58%1-Year Change
- Diagnostics & ResearchIndustry
Mettler Toledo I (MTD)
$1,399.66+$4.41 (+0.32%)
- 1 Month+7.48%Low Price$1,327.18High Price$1,445.00
- 3 Months+27.95%Low Price$1,093.84High Price$1,445.00
- 1 Year+5.58%Low Price$1,025.53High Price$1,506.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/01/2026 | 1,167.57 | 1,192.50 | 1,166.78 | 1,183.57 | +0.25% | 209,522 |
05/29/2026 | 1,162.83 | 1,183.15 | 1,157.33 | 1,180.58 | +1.47% | 509,209 |
05/28/2026 | 1,110.39 | 1,166.84 | 1,107.81 | 1,163.50 | +6.37% | 284,518 |
05/27/2026 | 1,110.11 | 1,124.99 | 1,089.41 | 1,093.84 | -0.68% | 136,760 |
05/26/2026 | 1,098.46 | 1,109.48 | 1,088.52 | 1,101.33 | -0.16% | 169,188 |
05/22/2026 | 1,096.18 | 1,109.96 | 1,088.67 | 1,103.09 | +1.16% | 134,512 |
05/21/2026 | 1,075.38 | 1,096.19 | 1,056.83 | 1,090.45 | +0.72% | 143,730 |
05/20/2026 | 1,048.56 | 1,085.16 | 1,027.65 | 1,082.67 | +3.04% | 214,247 |
05/19/2026 | 1,071.11 | 1,096.41 | 1,046.91 | 1,050.77 | -2.24% | 318,074 |
05/18/2026 | 1,036.57 | 1,079.69 | 1,031.15 | 1,074.84 | +4.19% | 261,537 |
05/15/2026 | 1,031.51 | 1,056.93 | 1,028.01 | 1,031.64 | -0.99% | 204,115 |
05/14/2026 | 1,030.20 | 1,053.54 | 1,030.20 | 1,041.91 | +1.60% | 291,083 |
05/13/2026 | 1,056.35 | 1,069.00 | 1,023.05 | 1,025.53 | -4.38% | 344,772 |
05/12/2026 | 1,086.22 | 1,089.56 | 1,070.09 | 1,072.45 | -0.56% | 197,637 |
05/11/2026 | 1,116.66 | 1,130.00 | 1,078.44 | 1,078.53 | -4.08% | 316,705 |
05/08/2026 | 1,193.05 | 1,228.88 | 1,110.82 | 1,124.46 | -14.77% | 539,272 |
05/07/2026 | 1,333.91 | 1,347.03 | 1,307.81 | 1,319.29 | -0.58% | 198,735 |
05/07/2026 |
$8.91 Earnings | |||||
05/06/2026 | 1,326.49 | 1,340.89 | 1,308.16 | 1,327.04 | +1.89% | 183,286 |
05/05/2026 | 1,282.75 | 1,315.18 | 1,278.32 | 1,302.42 | +3.32% | 113,185 |
05/04/2026 | 1,259.46 | 1,277.64 | 1,249.22 | 1,260.54 | -0.52% | 72,490 |
05/01/2026 | 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | -0.75% | 99,119 |
04/30/2026 | 1,244.85 | 1,280.29 | 1,239.28 | 1,276.61 | +2.94% | 147,808 |
04/29/2026 | 1,257.20 | 1,281.51 | 1,228.57 | 1,240.15 | -1.77% | 115,692 |
04/28/2026 | 1,275.47 | 1,288.84 | 1,256.21 | 1,262.48 | -0.96% | 94,035 |
04/27/2026 | 1,279.96 | 1,297.00 | 1,267.28 | 1,274.70 | -0.60% | 106,591 |
04/24/2026 | 1,260.87 | 1,294.91 | 1,252.01 | 1,282.45 | +1.43% | 148,533 |
04/23/2026 | 1,287.06 | 1,295.31 | 1,228.71 | 1,264.36 | -3.49% | 149,405 |
04/22/2026 | 1,330.49 | 1,339.03 | 1,309.23 | 1,310.07 | -1.07% | 92,926 |
04/21/2026 | 1,331.15 | 1,354.09 | 1,317.75 | 1,324.27 | -0.03% | 151,313 |
04/20/2026 | 1,334.66 | 1,339.98 | 1,318.99 | 1,324.66 | -1.19% | 115,479 |
04/17/2026 | 1,301.52 | 1,342.20 | 1,288.25 | 1,340.58 | +3.85% | 115,607 |
04/16/2026 | 1,307.98 | 1,311.93 | 1,286.22 | 1,290.84 | -1.90% | 168,632 |
04/15/2026 | 1,342.22 | 1,349.20 | 1,310.91 | 1,315.85 | -1.91% | 143,937 |
04/14/2026 | 1,348.08 | 1,365.79 | 1,331.81 | 1,341.53 | -0.32% | 173,504 |
04/13/2026 | 1,322.45 | 1,346.44 | 1,318.00 | 1,345.89 | +1.58% | 145,457 |
04/10/2026 | 1,342.06 | 1,342.06 | 1,317.35 | 1,325.01 | -0.75% | 120,485 |
04/09/2026 | 1,316.44 | 1,335.08 | 1,285.87 | 1,335.00 | +0.93% | 158,703 |
04/08/2026 | 1,313.99 | 1,327.02 | 1,307.63 | 1,322.76 | +4.15% | 143,844 |
04/07/2026 | 1,263.04 | 1,274.18 | 1,252.96 | 1,270.00 | +0.27% | 162,073 |
04/06/2026 | 1,265.25 | 1,268.29 | 1,237.47 | 1,266.63 | +0.53% | 88,406 |
04/02/2026 | 1,245.84 | 1,287.12 | 1,241.90 | 1,259.94 | -1.11% | 87,733 |