2m 2m 2m 2m 2m 2m 2m
Mettler Toledo I (MTD)
NYSE
$1,156.94-$7.13 (-0.61%)
Price as of Jun 23, 2026 5:25 PM EDT- $23.5BMarket Cap
- 0.04%1-Year Change
- Diagnostics & ResearchIndustry
Mettler Toledo I (MTD)
$1,156.94-$7.13 (-0.61%)
- 1 Month+5.53%Low Price$1,093.84High Price$1,183.57
- 3 Months-3.35%Low Price$1,025.53High Price$1,345.89
- 1 Year+0.04%Low Price$1,025.53High Price$1,506.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 1,269.89 | 1,292.75 | 1,257.41 | 1,274.05 | +1.02% | 173,820 |
03/31/2026 | 1,269.01 | 1,282.47 | 1,244.56 | 1,261.20 | +1.06% | 212,992 |
03/30/2026 | 1,242.07 | 1,256.51 | 1,228.94 | 1,247.93 | +1.29% | 108,465 |
03/27/2026 | 1,257.54 | 1,262.18 | 1,216.63 | 1,232.04 | -2.99% | 159,659 |
03/26/2026 | 1,255.69 | 1,284.61 | 1,255.69 | 1,270.00 | +0.34% | 170,420 |
03/25/2026 | 1,290.34 | 1,299.99 | 1,248.06 | 1,265.75 | +0.10% | 124,143 |
03/24/2026 | 1,222.44 | 1,272.53 | 1,217.53 | 1,264.46 | +2.05% | 147,805 |
03/23/2026 | 1,236.53 | 1,249.83 | 1,225.66 | 1,239.07 | +2.87% | 160,395 |
03/20/2026 | 1,207.41 | 1,218.31 | 1,195.42 | 1,204.48 | +1.18% | 233,261 |
03/19/2026 | 1,177.06 | 1,201.67 | 1,174.50 | 1,190.49 | -0.09% | 213,194 |
03/18/2026 | 1,193.91 | 1,209.33 | 1,183.52 | 1,191.54 | -1.26% | 138,379 |
03/17/2026 | 1,215.59 | 1,238.25 | 1,199.17 | 1,206.72 | +0.67% | 124,623 |
03/16/2026 | 1,188.55 | 1,207.00 | 1,187.57 | 1,198.71 | +2.13% | 176,292 |
03/13/2026 | 1,178.26 | 1,186.51 | 1,162.77 | 1,173.74 | +0.49% | 247,708 |
03/12/2026 | 1,212.00 | 1,223.50 | 1,163.93 | 1,168.00 | -4.96% | 222,745 |
03/11/2026 | 1,227.51 | 1,236.53 | 1,214.86 | 1,228.93 | -0.23% | 132,205 |
03/10/2026 | 1,247.37 | 1,248.68 | 1,218.06 | 1,231.73 | -1.35% | 136,524 |
03/09/2026 | 1,194.28 | 1,252.30 | 1,192.85 | 1,248.62 | +3.22% | 244,389 |
03/06/2026 | 1,242.90 | 1,243.09 | 1,209.26 | 1,209.65 | -4.09% | 166,243 |
03/05/2026 | 1,268.99 | 1,293.50 | 1,252.53 | 1,261.21 | -1.98% | 232,975 |
03/04/2026 | 1,321.34 | 1,325.74 | 1,282.99 | 1,286.66 | -2.28% | 318,567 |
03/03/2026 | 1,292.29 | 1,323.94 | 1,286.84 | 1,316.71 | -0.63% | 195,751 |
03/02/2026 | 1,346.63 | 1,356.34 | 1,319.36 | 1,325.09 | -3.04% | 196,868 |
02/27/2026 | 1,364.72 | 1,374.99 | 1,341.84 | 1,366.69 | -0.76% | 252,867 |
02/26/2026 | 1,387.07 | 1,387.07 | 1,354.18 | 1,377.22 | -0.19% | 141,482 |
02/25/2026 | 1,386.92 | 1,389.23 | 1,368.61 | 1,379.91 | +0.02% | 89,730 |
02/24/2026 | 1,395.67 | 1,411.61 | 1,377.98 | 1,379.66 | -0.97% | 135,603 |
02/23/2026 | 1,367.06 | 1,397.37 | 1,366.95 | 1,393.24 | +1.14% | 100,760 |
02/20/2026 | 1,367.92 | 1,397.29 | 1,360.61 | 1,377.55 | +0.07% | 156,975 |
02/19/2026 | 1,368.09 | 1,381.63 | 1,357.74 | 1,376.53 | +0.07% | 101,711 |
02/18/2026 | 1,346.25 | 1,383.98 | 1,346.25 | 1,375.57 | +1.65% | 119,748 |
02/17/2026 | 1,350.00 | 1,369.00 | 1,341.61 | 1,353.24 | -0.57% | 146,655 |
02/13/2026 | 1,361.75 | 1,377.86 | 1,351.72 | 1,360.95 | +0.22% | 156,199 |
02/12/2026 | 1,386.41 | 1,391.33 | 1,328.17 | 1,357.92 | -2.49% | 161,807 |
02/11/2026 | 1,391.90 | 1,407.17 | 1,385.68 | 1,392.65 | -0.55% | 153,448 |
02/10/2026 | 1,386.75 | 1,422.36 | 1,373.36 | 1,400.33 | +1.41% | 144,974 |
02/09/2026 | 1,370.48 | 1,390.93 | 1,345.67 | 1,380.88 | +0.53% | 251,353 |
02/06/2026 | 1,384.03 | 1,392.98 | 1,325.05 | 1,373.57 | -0.67% | 229,686 |
02/05/2026 | 1,383.93 | 1,391.94 | 1,366.92 | 1,382.85 | -0.50% | 174,297 |
02/05/2026 |
$13.36 Earnings | |||||
02/04/2026 | 1,389.53 | 1,414.04 | 1,381.75 | 1,389.73 | +1.45% | 102,356 |
02/03/2026 | 1,387.96 | 1,425.00 | 1,362.50 | 1,369.90 | -1.13% | 124,228 |
02/02/2026 | 1,364.50 | 1,388.79 | 1,356.00 | 1,385.61 | +0.90% | 157,397 |
01/30/2026 | 1,374.04 | 1,393.77 | 1,365.42 | 1,373.24 | -1.40% | 156,521 |