Mettler-Toledo International, Inc. Common Stock (MTD)
1,363.56
+23.85 (1.78%)
Mettler-Toledo International is a global leader in precision instruments and weighing systems, providing innovative solutions to a wide range of industries including food, pharmaceuticals, and laboratories
The company specializes in high-quality analytical and measuring instruments, which facilitate accurate measurements in various applications, from manufacturing processes to scientific research. Mettler-Toledo is committed to enhancing productivity, ensuring compliance with regulatory standards, and achieving exceptional measurement accuracy, thereby supporting its customers in optimizing their operations and improving overall efficiency. The company also offers comprehensive services, including calibration and maintenance, ensuring that its clients receive optimal performance from their equipment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 1,351.29 | 1,375.17 | 1,337.10 | 1,363.56 | 136,367 | 1,363.56 |
| 2/04/2025 | 1,332.25 | 1,349.58 | 1,309.04 | 1,339.71 | 103,618 | 1,339.71 |
| 2/03/2025 | 1,341.89 | 1,357.24 | 1,329.27 | 1,342.43 | 130,099 | 1,342.43 |
| 1/31/2025 | 1,360.81 | 1,382.12 | 1,358.82 | 1,364.44 | 140,087 | 1,364.44 |
| 1/30/2025 | 1,359.97 | 1,386.99 | 1,355.15 | 1,364.50 | 121,231 | 1,364.50 |
| 1/29/2025 | 1,339.00 | 1,350.69 | 1,315.48 | 1,335.50 | 147,359 | 1,335.50 |
| 1/28/2025 | 1,360.30 | 1,387.30 | 1,350.70 | 1,352.82 | 139,568 | 1,352.82 |
| 1/27/2025 | 1,329.97 | 1,350.35 | 1,325.55 | 1,347.21 | 86,367 | 1,347.21 |
| 1/24/2025 | 1,329.44 | 1,346.73 | 1,326.45 | 1,331.10 | 91,315 | 1,331.10 |
| 1/23/2025 | 1,318.10 | 1,338.64 | 1,298.00 | 1,335.29 | 87,710 | 1,335.29 |
| 1/22/2025 | 1,317.86 | 1,333.51 | 1,313.89 | 1,324.68 | 93,157 | 1,324.68 |
| 1/21/2025 | 1,302.48 | 1,326.71 | 1,302.48 | 1,324.48 | 106,439 | 1,324.48 |
| 1/17/2025 | 1,302.72 | 1,317.95 | 1,293.31 | 1,295.43 | 91,464 | 1,295.43 |
| 1/16/2025 | 1,282.46 | 1,302.83 | 1,264.52 | 1,297.52 | 105,935 | 1,297.52 |
| 1/15/2025 | 1,277.82 | 1,311.55 | 1,255.18 | 1,279.73 | 193,939 | 1,279.73 |
| 1/14/2025 | 1,269.80 | 1,288.92 | 1,247.86 | 1,271.36 | 109,989 | 1,271.36 |
| 1/13/2025 | 1,215.53 | 1,269.50 | 1,203.11 | 1,267.22 | 104,914 | 1,267.22 |
| 1/10/2025 | 1,221.04 | 1,232.04 | 1,206.82 | 1,210.99 | 163,016 | 1,210.99 |
| 1/08/2025 | 1,253.95 | 1,253.95 | 1,223.50 | 1,246.51 | 109,333 | 1,246.51 |
| 1/07/2025 | 1,257.63 | 1,279.33 | 1,246.71 | 1,254.99 | 130,046 | 1,254.99 |
| 1/06/2025 | 1,241.87 | 1,266.03 | 1,241.87 | 1,252.25 | 109,175 | 1,252.25 |
| 1/03/2025 | 1,214.25 | 1,245.35 | 1,214.25 | 1,238.28 | 106,406 | 1,238.28 |
| 1/02/2025 | 1,237.41 | 1,250.33 | 1,215.36 | 1,220.78 | 103,573 | 1,220.78 |
| 12/31/2024 | 1,219.92 | 0.00 | 1,223.68 | 1,223.68 | 0 | 1,223.68 |
| 12/30/2024 | 1,222.67 | 1,231.84 | 1,209.99 | 1,219.92 | 73,546 | 1,219.92 |
| 12/27/2024 | 1,231.36 | 1,245.76 | 1,228.87 | 1,234.23 | 70,717 | 1,234.23 |
| 12/26/2024 | 1,234.43 | 1,247.02 | 1,234.43 | 1,245.28 | 45,183 | 1,245.28 |
| 12/24/2024 | 1,233.77 | 1,248.20 | 1,229.77 | 1,246.30 | 33,619 | 1,246.30 |
| 12/23/2024 | 1,219.44 | 1,236.32 | 1,219.15 | 1,234.39 | 87,680 | 1,234.39 |
| 12/20/2024 | 1,206.07 | 1,240.66 | 1,197.12 | 1,230.74 | 275,233 | 1,230.74 |
| 12/19/2024 | 1,213.72 | 1,219.52 | 1,198.25 | 1,206.33 | 73,006 | 1,206.33 |
| 12/18/2024 | 1,244.10 | 1,252.39 | 1,211.05 | 1,214.44 | 137,976 | 1,214.44 |
| 12/17/2024 | 1,257.67 | 1,279.12 | 1,241.98 | 1,246.88 | 119,964 | 1,246.88 |
| 12/16/2024 | 1,267.79 | 1,287.23 | 1,257.14 | 1,260.73 | 116,619 | 1,260.73 |
| 12/13/2024 | 1,276.92 | 1,280.00 | 1,259.04 | 1,276.98 | 118,954 | 1,276.98 |
| 12/12/2024 | 1,261.29 | 1,282.41 | 1,261.29 | 1,276.92 | 82,943 | 1,276.92 |
| 12/11/2024 | 1,287.33 | 1,292.88 | 1,270.46 | 1,270.63 | 79,869 | 1,270.63 |
| 12/10/2024 | 1,289.88 | 1,292.50 | 1,264.51 | 1,270.69 | 109,956 | 1,270.69 |
| 12/09/2024 | 1,262.60 | 1,285.72 | 1,258.28 | 1,281.69 | 155,089 | 1,281.69 |
| 12/06/2024 | 1,264.70 | 1,289.89 | 1,253.78 | 1,257.92 | 108,516 | 1,257.92 |
| 12/05/2024 | 1,259.23 | 1,266.42 | 1,245.99 | 1,247.90 | 111,134 | 1,247.90 |
| 12/04/2024 | 1,251.00 | 1,272.34 | 1,245.86 | 1,262.75 | 74,718 | 1,262.75 |
| 12/03/2024 | 1,250.64 | 1,261.67 | 1,232.28 | 1,257.86 | 96,546 | 1,257.86 |
| 12/02/2024 | 1,248.48 | 1,261.56 | 1,232.42 | 1,258.88 | 99,472 | 1,258.88 |
| 11/29/2024 | 1,248.69 | 1,256.56 | 1,242.54 | 1,251.20 | 74,431 | 1,251.20 |
| 11/27/2024 | 1,242.48 | 1,249.78 | 1,234.61 | 1,243.40 | 89,022 | 1,243.40 |
| 11/26/2024 | 1,193.03 | 1,233.19 | 1,192.97 | 1,232.30 | 181,531 | 1,232.30 |
| 11/25/2024 | 1,228.72 | 1,264.87 | 1,222.13 | 1,224.47 | 257,625 | 1,224.47 |
| 11/22/2024 | 1,196.31 | 1,226.09 | 1,194.37 | 1,217.97 | 180,223 | 1,217.97 |
| 11/21/2024 | 1,166.90 | 1,197.87 | 1,156.88 | 1,196.82 | 164,708 | 1,196.82 |
| 11/20/2024 | 1,160.67 | 1,175.07 | 1,155.59 | 1,166.90 | 274,513 | 1,166.90 |
| 11/19/2024 | 1,162.17 | 1,176.04 | 1,160.67 | 1,160.67 | 179,110 | 1,160.67 |
| 11/18/2024 | 1,176.10 | 1,191.51 | 1,172.76 | 1,174.56 | 162,886 | 1,174.56 |
| 11/15/2024 | 1,237.19 | 1,237.19 | 1,176.66 | 1,179.58 | 356,232 | 1,179.58 |
| 11/14/2024 | 1,255.00 | 1,255.00 | 1,228.29 | 1,237.78 | 178,179 | 1,237.78 |
| 11/13/2024 | 1,254.84 | 1,266.48 | 1,253.15 | 1,258.66 | 116,618 | 1,258.66 |
| 11/12/2024 | 1,255.70 | 1,270.09 | 1,245.00 | 1,260.97 | 161,141 | 1,260.97 |
| 11/11/2024 | 1,310.43 | 1,311.70 | 1,235.98 | 1,250.07 | 307,976 | 1,250.07 |
| 11/08/2024 | 1,342.83 | 1,363.75 | 1,302.64 | 1,310.03 | 254,186 | 1,310.03 |
| 11/07/2024 | 1,410.00 | 1,417.00 | 1,387.41 | 1,411.52 | 154,775 | 1,411.52 |
| 11/06/2024 | 1,431.46 | 1,431.46 | 1,362.16 | 1,398.19 | 210,425 | 1,398.19 |