Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,782.21 +734.38 (+1.16%) CMC Crypto 200
1,373.95 +61.33 (+4.67%)
Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,201.65 | 1,202.30 | 1,185.87 | 1,188.54 | 1,188.54 | 93,746 |
| 18 Apr 2024 | 1,175.00 | 1,206.12 | 1,142.91 | 1,192.56 | 1,192.56 | 167,000 |
| 17 Apr 2024 | 1,235.28 | 1,235.28 | 1,196.82 | 1,198.03 | 1,198.03 | 150,800 |
| 16 Apr 2024 | 1,242.72 | 1,242.72 | 1,223.51 | 1,228.30 | 1,228.30 | 105,200 |
| 15 Apr 2024 | 1,277.32 | 1,277.32 | 1,239.48 | 1,243.56 | 1,243.56 | 94,600 |
| 12 Apr 2024 | 1,298.00 | 1,304.73 | 1,251.00 | 1,261.07 | 1,261.07 | 124,800 |
| 11 Apr 2024 | 1,326.00 | 1,326.00 | 1,305.82 | 1,311.49 | 1,311.49 | 91,400 |
| 10 Apr 2024 | 1,305.11 | 1,320.82 | 1,300.13 | 1,305.44 | 1,305.44 | 83,400 |
| 09 Apr 2024 | 1,309.95 | 1,338.15 | 1,309.95 | 1,336.60 | 1,336.60 | 95,700 |
| 08 Apr 2024 | 1,302.48 | 1,314.25 | 1,300.74 | 1,304.27 | 1,304.27 | 89,200 |
| 05 Apr 2024 | 1,287.54 | 1,303.20 | 1,285.48 | 1,300.84 | 1,300.84 | 90,900 |
| 04 Apr 2024 | 1,330.00 | 1,340.00 | 1,283.67 | 1,284.55 | 1,284.55 | 144,200 |
| 03 Apr 2024 | 1,312.83 | 1,345.83 | 1,312.83 | 1,330.77 | 1,330.77 | 137,100 |
| 02 Apr 2024 | 1,324.93 | 1,335.49 | 1,313.94 | 1,321.05 | 1,321.05 | 116,600 |
| 01 Apr 2024 | 1,345.04 | 1,345.04 | 1,320.29 | 1,341.20 | 1,341.20 | 95,200 |
| 28 Mar 2024 | 1,340.77 | 1,342.44 | 1,331.27 | 1,331.29 | 1,331.29 | 94,100 |
| 27 Mar 2024 | 1,326.15 | 1,339.62 | 1,313.48 | 1,335.84 | 1,335.84 | 87,600 |
| 26 Mar 2024 | 1,320.08 | 1,326.37 | 1,308.80 | 1,315.07 | 1,315.07 | 107,500 |
| 25 Mar 2024 | 1,338.65 | 1,338.65 | 1,309.37 | 1,320.00 | 1,320.00 | 105,200 |
| 22 Mar 2024 | 1,343.74 | 1,343.83 | 1,308.80 | 1,327.60 | 1,327.60 | 120,800 |
| 21 Mar 2024 | 1,309.54 | 1,345.94 | 1,300.79 | 1,338.64 | 1,338.64 | 115,600 |
| 20 Mar 2024 | 1,300.01 | 1,305.07 | 1,287.10 | 1,302.86 | 1,302.86 | 92,000 |
| 19 Mar 2024 | 1,305.90 | 1,315.00 | 1,295.72 | 1,302.65 | 1,302.65 | 176,600 |
| 18 Mar 2024 | 1,324.45 | 1,326.96 | 1,304.66 | 1,306.17 | 1,306.17 | 131,900 |
| 15 Mar 2024 | 1,289.14 | 1,331.86 | 1,289.14 | 1,324.45 | 1,324.45 | 319,900 |
| 14 Mar 2024 | 1,297.76 | 1,307.99 | 1,288.45 | 1,298.13 | 1,298.13 | 115,400 |
| 13 Mar 2024 | 1,292.18 | 1,310.97 | 1,287.32 | 1,305.65 | 1,305.65 | 134,000 |
| 12 Mar 2024 | 1,300.00 | 1,304.93 | 1,288.19 | 1,288.31 | 1,288.31 | 128,400 |
| 11 Mar 2024 | 1,310.54 | 1,321.69 | 1,289.62 | 1,297.97 | 1,297.97 | 161,900 |
| 08 Mar 2024 | 1,356.01 | 1,364.59 | 1,313.61 | 1,313.85 | 1,313.85 | 119,100 |
| 07 Mar 2024 | 1,326.91 | 1,359.98 | 1,326.91 | 1,350.46 | 1,350.46 | 173,300 |
| 06 Mar 2024 | 1,295.49 | 1,318.02 | 1,295.49 | 1,311.65 | 1,311.65 | 124,100 |
| 05 Mar 2024 | 1,285.00 | 1,298.61 | 1,272.11 | 1,286.90 | 1,286.90 | 149,000 |
| 04 Mar 2024 | 1,268.00 | 1,300.01 | 1,262.94 | 1,286.54 | 1,286.54 | 165,300 |
| 01 Mar 2024 | 1,241.55 | 1,271.30 | 1,223.03 | 1,267.98 | 1,267.98 | 153,300 |
| 29 Feb 2024 | 1,246.98 | 1,254.32 | 1,236.10 | 1,247.22 | 1,247.22 | 186,600 |
| 28 Feb 2024 | 1,213.21 | 1,252.46 | 1,213.21 | 1,243.57 | 1,243.57 | 118,800 |
| 27 Feb 2024 | 1,205.24 | 1,221.78 | 1,200.08 | 1,213.21 | 1,213.21 | 104,900 |
| 26 Feb 2024 | 1,206.41 | 1,215.00 | 1,195.26 | 1,195.26 | 1,195.26 | 90,200 |
| 23 Feb 2024 | 1,200.40 | 1,212.97 | 1,200.40 | 1,209.79 | 1,209.79 | 67,800 |
| 22 Feb 2024 | 1,195.00 | 1,200.55 | 1,174.59 | 1,192.78 | 1,192.78 | 136,900 |
| 21 Feb 2024 | 1,177.30 | 1,196.71 | 1,177.30 | 1,193.89 | 1,193.89 | 93,200 |
| 20 Feb 2024 | 1,177.96 | 1,196.57 | 1,176.77 | 1,184.37 | 1,184.37 | 144,000 |
| 16 Feb 2024 | 1,189.21 | 1,202.51 | 1,186.78 | 1,187.44 | 1,187.44 | 80,400 |
| 15 Feb 2024 | 1,183.05 | 1,200.71 | 1,182.27 | 1,192.70 | 1,192.70 | 95,100 |
| 14 Feb 2024 | 1,174.23 | 1,184.60 | 1,165.38 | 1,181.18 | 1,181.18 | 129,100 |
| 13 Feb 2024 | 1,166.98 | 1,180.00 | 1,133.46 | 1,157.56 | 1,157.56 | 203,600 |
| 12 Feb 2024 | 1,181.53 | 1,194.16 | 1,169.41 | 1,190.04 | 1,190.04 | 142,200 |
| 09 Feb 2024 | 1,240.80 | 1,240.80 | 1,169.94 | 1,174.51 | 1,174.51 | 291,100 |
| 08 Feb 2024 | 1,212.98 | 1,230.67 | 1,207.54 | 1,224.97 | 1,224.97 | 214,100 |
| 07 Feb 2024 | 1,216.11 | 1,218.20 | 1,203.76 | 1,213.23 | 1,213.23 | 190,600 |
| 06 Feb 2024 | 1,185.98 | 1,223.94 | 1,185.98 | 1,212.10 | 1,212.10 | 149,800 |
| 05 Feb 2024 | 1,203.32 | 1,205.45 | 1,186.00 | 1,186.97 | 1,186.97 | 235,100 |
| 02 Feb 2024 | 1,213.46 | 1,220.75 | 1,193.43 | 1,210.11 | 1,210.11 | 108,900 |
| 01 Feb 2024 | 1,196.03 | 1,224.21 | 1,187.01 | 1,224.00 | 1,224.00 | 114,000 |
| 31 Jan 2024 | 1,240.09 | 1,240.09 | 1,193.89 | 1,197.19 | 1,197.19 | 123,400 |
| 30 Jan 2024 | 1,224.95 | 1,239.18 | 1,221.48 | 1,237.50 | 1,237.50 | 125,700 |
| 29 Jan 2024 | 1,217.75 | 1,231.12 | 1,212.32 | 1,227.48 | 1,227.48 | 108,800 |
| 26 Jan 2024 | 1,224.21 | 1,237.98 | 1,215.74 | 1,217.47 | 1,217.47 | 133,100 |
| 25 Jan 2024 | 1,218.00 | 1,218.00 | 1,198.40 | 1,202.45 | 1,202.45 | 177,000 |
| 24 Jan 2024 | 1,223.55 | 1,232.56 | 1,194.65 | 1,204.81 | 1,204.81 | 211,500 |
| 23 Jan 2024 | 1,229.37 | 1,229.37 | 1,202.11 | 1,219.94 | 1,219.94 | 135,400 |
| 22 Jan 2024 | 1,205.74 | 1,219.22 | 1,202.00 | 1,219.16 | 1,219.16 | 158,500 |
| 19 Jan 2024 | 1,188.69 | 1,202.36 | 1,174.65 | 1,200.00 | 1,200.00 | 153,700 |
| 18 Jan 2024 | 1,164.09 | 1,187.80 | 1,162.19 | 1,185.00 | 1,185.00 | 135,100 |
| 17 Jan 2024 | 1,173.80 | 1,192.11 | 1,150.00 | 1,163.00 | 1,163.00 | 204,500 |
| 16 Jan 2024 | 1,168.55 | 1,187.95 | 1,168.55 | 1,183.98 | 1,183.98 | 183,700 |
| 12 Jan 2024 | 1,198.69 | 1,205.00 | 1,180.47 | 1,182.28 | 1,182.28 | 162,600 |
| 11 Jan 2024 | 1,171.53 | 1,194.72 | 1,166.53 | 1,186.56 | 1,186.56 | 252,100 |
| 10 Jan 2024 | 1,135.29 | 1,177.01 | 1,122.21 | 1,176.86 | 1,176.86 | 266,700 |
| 09 Jan 2024 | 1,155.54 | 1,185.55 | 1,130.15 | 1,140.81 | 1,140.81 | 103,300 |
| 08 Jan 2024 | 1,132.29 | 1,166.74 | 1,130.82 | 1,166.10 | 1,166.10 | 116,000 |
| 05 Jan 2024 | 1,132.19 | 1,168.58 | 1,115.64 | 1,132.29 | 1,132.29 | 196,000 |
| 04 Jan 2024 | 1,137.34 | 1,151.43 | 1,137.34 | 1,149.32 | 1,149.32 | 129,600 |
| 03 Jan 2024 | 1,199.22 | 1,201.16 | 1,146.33 | 1,147.12 | 1,147.12 | 178,500 |
| 02 Jan 2024 | 1,201.58 | 1,230.26 | 1,197.69 | 1,214.19 | 1,214.19 | 137,500 |
| 29 Dec 2023 | 1,218.15 | 1,223.17 | 1,208.84 | 1,212.96 | 1,212.96 | 100,800 |
| 28 Dec 2023 | 1,226.80 | 1,231.13 | 1,220.17 | 1,225.26 | 1,225.26 | 71,400 |
| 27 Dec 2023 | 1,214.71 | 1,227.38 | 1,214.27 | 1,222.96 | 1,222.96 | 83,400 |
| 26 Dec 2023 | 1,217.26 | 1,224.52 | 1,209.53 | 1,219.23 | 1,219.23 | 73,000 |
| 22 Dec 2023 | 1,216.50 | 1,220.33 | 1,205.31 | 1,213.80 | 1,213.80 | 65,500 |
| 21 Dec 2023 | 1,193.17 | 1,219.58 | 1,193.17 | 1,209.10 | 1,209.10 | 104,400 |
| 20 Dec 2023 | 1,202.40 | 1,220.64 | 1,186.95 | 1,186.95 | 1,186.95 | 150,200 |
| 19 Dec 2023 | 1,191.28 | 1,204.09 | 1,187.08 | 1,201.77 | 1,201.77 | 113,900 |
| 18 Dec 2023 | 1,205.00 | 1,205.00 | 1,178.04 | 1,185.03 | 1,185.03 | 157,600 |
| 15 Dec 2023 | 1,222.26 | 1,224.74 | 1,189.49 | 1,190.61 | 1,190.61 | 288,600 |
| 14 Dec 2023 | 1,188.04 | 1,228.24 | 1,178.83 | 1,224.70 | 1,224.70 | 371,500 |
| 13 Dec 2023 | 1,116.49 | 1,174.60 | 1,115.44 | 1,171.00 | 1,171.00 | 172,400 |
| 12 Dec 2023 | 1,113.02 | 1,117.45 | 1,103.73 | 1,114.81 | 1,114.81 | 105,400 |
| 11 Dec 2023 | 1,090.00 | 1,120.00 | 1,088.61 | 1,112.50 | 1,112.50 | 122,900 |
| 08 Dec 2023 | 1,095.94 | 1,109.87 | 1,086.88 | 1,090.52 | 1,090.52 | 129,600 |
| 07 Dec 2023 | 1,093.93 | 1,107.87 | 1,093.35 | 1,100.02 | 1,100.02 | 98,800 |
| 06 Dec 2023 | 1,090.28 | 1,108.40 | 1,088.07 | 1,093.23 | 1,093.23 | 123,800 |
| 05 Dec 2023 | 1,090.00 | 1,096.90 | 1,068.33 | 1,081.88 | 1,081.88 | 124,000 |
| 04 Dec 2023 | 1,099.88 | 1,117.89 | 1,097.36 | 1,102.84 | 1,102.84 | 118,600 |
| 01 Dec 2023 | 1,089.69 | 1,104.47 | 1,074.16 | 1,104.47 | 1,104.47 | 102,300 |
| 30 Nov 2023 | 1,093.64 | 1,101.24 | 1,080.95 | 1,091.93 | 1,091.93 | 216,900 |
| 29 Nov 2023 | 1,092.99 | 1,101.20 | 1,087.66 | 1,092.43 | 1,092.43 | 115,700 |
| 28 Nov 2023 | 1,073.00 | 1,090.07 | 1,059.08 | 1,082.16 | 1,082.16 | 136,200 |
| 27 Nov 2023 | 1,086.41 | 1,086.42 | 1,076.58 | 1,079.84 | 1,079.84 | 139,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.