Download MTD daily OHLC history, export CSV, and review long-term price data.
Mettler Toledo (MTD) — OHLC preview (1997-11-14 to 2026-07-20)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | 1295.35 | 1295.8 | 1269.21 | 1273.77 | — |
| 2026-07-17 | 1312.13 | 1339.58 | 1301.36 | 1310.02 | — |
| 2026-07-16 | 1313.06 | 1341.12 | 1306.4 | 1335.09 | — |
| 2026-07-15 | 1321.44 | 1332.23 | 1314.34 | 1316.55 | — |
| 2026-07-14 | 1298.61 | 1317.45 | 1287.08 | 1314.83 | — |
| 2026-07-13 | 1288.16 | 1308.3 | 1279.06 | 1299.53 | — |
| 2026-07-20 | 1,295.4 | 1,295.8 | 1,269.2 | 1,273.8 | -1.7% |
| 2026-07-17 | 1,312.1 | 1,339.6 | 1,301.4 | 1,310.0 | -0.2% |
| 2026-07-16 | 1,313.1 | 1,341.1 | 1,306.4 | 1,335.1 | +1.7% |
| 2026-07-15 | 1,321.4 | 1,332.2 | 1,314.3 | 1,316.6 | -0.4% |
| 2026-07-14 | 1,298.6 | 1,317.5 | 1,287.1 | 1,314.8 | +1.2% |
| 2026-07-13 | 1,288.2 | 1,308.3 | 1,279.1 | 1,299.5 | +0.9% |
| 2026-07-10 | 1,295.9 | 1,303.5 | 1,281.3 | 1,296.2 | +0.0% |
| 2026-07-09 | 1,250.5 | 1,290.4 | 1,253.9 | 1,288.0 | +3.0% |
| 2026-07-08 | 1,269.0 | 1,288.4 | 1,245.0 | 1,249.0 | -1.6% |
| 2026-07-07 | 1,313.1 | 1,318.0 | 1,285.7 | 1,295.6 | -1.3% |
| 2026-07-06 | 1,307.4 | 1,310.4 | 1,284.3 | 1,295.6 | -0.9% |
| 2026-07-02 | 1,308.2 | 1,321.5 | 1,291.8 | 1,308.4 | +0.0% |
| 2026-07-01 | 1,284.7 | 1,311.4 | 1,278.7 | 1,300.4 | +1.2% |
| 2026-06-30 | 1,265.6 | 1,285.2 | 1,250.0 | 1,277.5 | +0.9% |
| 2026-06-29 | 1,259.2 | 1,267.2 | 1,247.6 | 1,258.8 | -0.0% |
| 2026-06-26 | 1,240.6 | 1,269.6 | 1,244.1 | 1,263.8 | +1.9% |
| 2026-06-25 | 1,224.3 | 1,261.0 | 1,212.8 | 1,243.4 | +1.6% |
| 2026-06-24 | 1,176.0 | 1,219.5 | 1,167.2 | 1,203.2 | +2.3% |
| 2026-06-23 | 1,169.3 | 1,175.5 | 1,146.0 | 1,156.6 | -1.1% |
| 2026-06-22 | 1,139.0 | 1,164.7 | 1,132.7 | 1,164.1 | +2.2% |
| 2026-06-18 | 1,135.6 | 1,151.6 | 1,129.5 | 1,144.8 | +0.8% |
| 2026-06-17 | 1,140.5 | 1,156.1 | 1,121.1 | 1,129.5 | -1.0% |
| 2026-06-16 | 1,163.3 | 1,166.2 | 1,148.9 | 1,151.6 | -1.0% |
| 2026-06-15 | 1,142.2 | 1,167.4 | 1,136.0 | 1,154.5 | +1.1% |
| 2026-06-12 | 1,146.4 | 1,157.8 | 1,122.7 | 1,131.5 | -1.3% |
| 2026-06-11 | 1,137.4 | 1,142.2 | 1,113.9 | 1,141.3 | +0.3% |
| 2026-06-10 | 1,141.6 | 1,163.7 | 1,128.0 | 1,133.0 | -0.7% |
| 2026-06-09 | 1,155.7 | 1,169.3 | 1,145.6 | 1,162.8 | +0.6% |
| 2026-06-05 | 1,179.1 | 1,187.5 | 1,148.6 | 1,154.3 | -2.1% |
| 2026-06-04 | 1,189.2 | 1,198.0 | 1,173.9 | 1,180.5 | -0.7% |
| 2026-07-10 | 1295.92 | 1303.45 | 1281.3 | 1296.17 | — |
| 2026-07-09 | 1250.53 | 1290.42 | 1253.93 | 1288.02 | — |
| 2026-07-08 | 1269.02 | 1288.35 | 1245 | 1248.98 | — |
| 2026-07-07 | 1313.07 | 1317.99 | 1285.71 | 1295.59 | — |
| 2026-07-06 | 1307.37 | 1310.36 | 1284.28 | 1295.56 | — |
| 2026-07-02 | 1308.15 | 1321.47 | 1291.84 | 1308.43 | — |
| 2026-07-01 | 1284.74 | 1311.41 | 1278.65 | 1300.38 | — |
| 2026-06-30 | 1265.57 | 1285.16 | 1250 | 1277.51 | — |
| 2026-06-29 | 1259.19 | 1267.19 | 1247.56 | 1258.82 | — |
| 2026-06-26 | 1240.6 | 1269.62 | 1244.09 | 1263.75 | — |
| 2026-06-25 | 1224.27 | 1261.01 | 1212.78 | 1243.42 | — |
| 2026-06-24 | 1175.99 | 1219.49 | 1167.19 | 1203.18 | — |
| 2026-06-23 | 1169.33 | 1175.52 | 1146.01 | 1156.64 | — |
| 2026-06-22 | 1139.03 | 1164.74 | 1132.72 | 1164.07 | — |
| 2026-06-18 | 1135.59 | 1151.58 | 1129.53 | 1144.84 | — |
| 2026-06-17 | 1140.48 | 1156.07 | 1121.06 | 1129.53 | — |
| 2026-06-16 | 1163.28 | 1166.2 | 1148.91 | 1151.57 | — |
| 2026-06-15 | 1142.19 | 1167.39 | 1135.99 | 1154.47 | — |
| 2026-06-12 | 1146.35 | 1157.76 | 1122.71 | 1131.49 | — |
| 2026-06-11 | 1137.44 | 1142.15 | 1113.92 | 1141.25 | — |
| 2026-06-10 | 1141.58 | 1163.69 | 1127.95 | 1133.03 | — |
| 2026-06-09 | 1155.65 | 1169.31 | 1145.62 | 1162.79 | — |
| 2026-06-05 | 1179.1 | 1187.49 | 1148.59 | 1154.33 | — |
| 2026-06-04 | 1189.24 | 1198.02 | 1173.87 | 1180.48 | — |