NYSE:MTD | Historical Stock Price | METTLER TOLEDO INTERNATIONAL INC/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-11-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.13$37.18$97.83$257.41$677.29$1,782.071997-11-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$28.06$28.06101,300——
1998-12-30$27.94$27.9445,900——
1998-12-29$27.38$27.3819,300——
1998-12-28$27.88$27.8835,300——
1998-12-24$27.88$27.882,100——
1998-12-23$27.69$27.6942,500——
1998-12-22$27.69$27.6951,000——
1998-12-21$27.63$27.63142,300——
1998-12-18$26.69$26.69100,600——
1998-12-17$26.94$26.94167,700——
1998-12-16$24.81$24.8137,400——
1998-12-15$24.38$24.3860,300——
1998-12-14$25.06$25.0621,100——
1998-12-11$25.50$25.5036,500——
1998-12-10$26.50$26.5034,900——
1998-12-09$26.63$26.63110,400——
1998-12-08$26.63$26.63107,200——
1998-12-07$26.94$26.94104,900——
1998-12-04$27.50$27.5053,800——
1998-12-03$27.81$27.8194,000——
1998-12-02$27.25$27.2558,300——
1998-12-01$27.44$27.4467,300——
1998-11-30$26.25$26.25145,600——
1998-11-27$27.06$27.0634,600——
1998-11-25$26.19$26.1961,700——
1998-11-24$26.31$26.31208,700——
1998-11-23$26.00$26.00284,400——
1998-11-20$23.13$23.13363,100——
1998-11-19$22.00$22.00368,600——
1998-11-18$21.44$21.44182,400——
1998-11-17$21.50$21.50113,200——
1998-11-16$21.56$21.56112,600——
1998-11-13$21.50$21.5028,100——
1998-11-12$21.56$21.5655,800——
1998-11-11$21.69$21.6943,600——
1998-11-10$21.69$21.69125,400——
1998-11-09$22.88$22.88208,000——
1998-11-06$22.88$22.88382,900——
1998-11-05$21.81$21.8129,500——
1998-11-04$22.00$22.0090,100——
1998-11-03$21.94$21.9441,100——
1998-11-02$22.56$22.5694,900——
1998-10-30$21.88$21.8854,200——
1998-10-29$21.94$21.9416,700——
1998-10-28$21.63$21.6378,800——
1998-10-27$21.50$21.5062,700——
1998-10-26$21.75$21.7576,800——
1998-10-23$21.81$21.81160,800——
1998-10-22$21.88$21.8876,900——
1998-10-21$20.50$20.50110,700——
1998-10-20$19.63$19.63418,000——
1998-10-19$19.69$19.6935,500——
1998-10-16$19.00$19.0039,500——
1998-10-15$18.56$18.5649,400——
1998-10-14$18.00$18.0063,100——
1998-10-13$18.44$18.4422,900——
1998-10-12$18.19$18.1932,900——
1998-10-09$17.75$17.7569,200——
1998-10-08$17.50$17.5081,500——
1998-10-07$18.25$18.2540,100——
1998-10-06$18.50$18.5034,600——
1998-10-05$18.63$18.63146,300——
1998-10-02$19.69$19.6936,400——
1998-10-01$20.38$20.3870,300——
1998-09-30$21.50$21.50161,100——
1998-09-29$21.13$21.1350,200——
1998-09-28$20.56$20.5666,900——
1998-09-25$20.69$20.6992,600——
1998-09-24$19.75$19.7548,000——
1998-09-23$19.81$19.8116,800——
1998-09-22$19.69$19.6974,700——
1998-09-21$19.88$19.8844,500——
1998-09-18$20.38$20.3846,700——
1998-09-17$19.88$19.8887,600——
1998-09-16$20.19$20.1993,100——
1998-09-15$20.00$20.0028,600——
1998-09-14$19.00$19.0029,500——
1998-09-11$19.13$19.13129,900——
1998-09-10$18.63$18.6336,800——
1998-09-09$20.25$20.2585,200——
1998-09-08$20.31$20.3156,300——
1998-09-04$18.44$18.4472,200——
1998-09-03$18.31$18.31116,300——
1998-09-02$18.00$18.0023,700——
1998-09-01$17.63$17.63119,800——
1998-08-31$16.88$16.88133,700——
1998-08-28$16.44$16.44102,300——
1998-08-27$18.19$18.19125,600——
1998-08-26$19.25$19.25123,100——
1998-08-25$19.50$19.5088,400——
1998-08-24$19.69$19.6953,800——
1998-08-21$19.25$19.2528,500——
1998-08-20$19.38$19.3821,900——
1998-08-19$19.50$19.5097,100——
1998-08-18$19.69$19.6990,700——
1998-08-17$19.81$19.8195,800——
1998-08-14$19.75$19.75120,000——
1998-08-13$20.25$20.2550,900——
1998-08-12$19.00$19.0083,800——
1998-08-11$18.75$18.7598,500——
1998-08-10$20.00$20.0059,800——
1998-08-07$20.50$20.5074,100——
1998-08-06$20.94$20.94160,600——
1998-08-05$21.13$21.13156,300——
1998-08-04$21.06$21.06128,300——
1998-08-03$21.00$21.00121,500——
1998-07-31$21.13$21.13339,400——
1998-07-30$21.50$21.50174,400——
1998-07-29$21.50$21.50254,500——
1998-07-28$20.75$20.75278,400——
1998-07-27$20.63$20.63215,500——
1998-07-24$21.88$21.88240,000——
1998-07-23$21.50$21.50219,700——
1998-07-22$22.25$22.25200,300——
1998-07-21$22.44$22.44274,200——
1998-07-20$22.31$22.3192,700——
1998-07-17$21.75$21.75300,700——
1998-07-16$21.38$21.38180,300——
1998-07-15$21.56$21.56203,500——
1998-07-14$21.75$21.75291,600——
1998-07-13$21.63$21.63257,600——
1998-07-10$22.25$22.25346,700——
1998-07-09$22.31$22.3193,900——
1998-07-08$22.13$22.13291,200——
1998-07-07$22.00$22.00232,800——
1998-07-06$21.88$21.88249,000——
1998-07-02$20.50$20.50577,500——
1998-07-01$20.00$20.00202,100——
1998-06-30$20.06$20.063,536,800——
1998-06-29$20.38$20.3861,200——
1998-06-26$21.31$21.3159,100——
1998-06-25$21.13$21.1355,900——
1998-06-24$21.81$21.8155,200——
1998-06-23$21.13$21.1357,200——
1998-06-22$21.44$21.4437,900——
1998-06-19$21.06$21.0674,100——
1998-06-18$20.00$20.0033,800——
1998-06-17$19.25$19.2528,900——
1998-06-16$19.19$19.195,300——
1998-06-15$19.25$19.2554,100——
1998-06-12$18.88$18.8820,900——
1998-06-11$19.31$19.3112,400——
1998-06-10$19.50$19.5037,900——
1998-06-09$19.50$19.5011,200——
1998-06-08$19.38$19.382,100——
1998-06-05$19.44$19.4492,400——
1998-06-04$20.00$20.009,900——
1998-06-03$19.75$19.755,500——
1998-06-02$19.38$19.38183,800——
1998-06-01$19.00$19.005,200——
1998-05-29$19.00$19.0049,000——
1998-05-28$18.63$18.6340,800——
1998-05-27$18.50$18.50116,300——
1998-05-26$19.63$19.634,100——
1998-05-22$20.00$20.004,400——
1998-05-21$20.25$20.2540,300——
1998-05-20$19.19$19.1931,800——
1998-05-19$19.13$19.1339,400——
1998-05-18$19.13$19.1316,300——
1998-05-15$19.50$19.505,400——
1998-05-14$19.50$19.5015,900——
1998-05-13$19.63$19.6325,800——
1998-05-12$19.88$19.8810,300——
1998-05-11$19.50$19.5043,400——
1998-05-08$19.50$19.5053,300——
1998-05-07$19.50$19.5013,100——
1998-05-06$19.75$19.7532,800——
1998-05-05$20.00$20.0030,600——
1998-05-04$19.75$19.7561,000——
1998-05-01$19.63$19.6329,600——
1998-04-30$20.13$20.1330,400——
1998-04-29$20.25$20.25112,000——
1998-04-28$20.19$20.19252,100——
1998-04-27$20.56$20.5634,000——
1998-04-24$21.13$21.1358,200——
1998-04-23$21.50$21.5010,500——
1998-04-22$21.56$21.5611,200——
1998-04-21$21.94$21.9427,200——
1998-04-20$21.63$21.6315,300——
1998-04-17$21.88$21.888,500——
1998-04-16$21.44$21.443,800——
1998-04-15$21.63$21.6320,300——
1998-04-14$21.63$21.6315,900——
1998-04-13$21.50$21.5049,100——
1998-04-09$21.38$21.3822,500——
1998-04-08$21.50$21.502,800——
1998-04-07$21.75$21.7517,400——
1998-04-06$21.50$21.5088,300——
1998-04-03$21.50$21.5077,200——
1998-04-02$22.00$22.00175,200——
1998-04-01$22.13$22.13133,900——
1998-03-31$22.19$22.1954,100——
1998-03-30$21.69$21.6999,100——
1998-03-27$21.13$21.1346,100——
1998-03-26$20.88$20.883,600——
1998-03-25$20.81$20.815,400——
1998-03-24$21.00$21.0045,800——
1998-03-23$21.38$21.381,400——
1998-03-20$21.50$21.503,700——
1998-03-19$21.88$21.8873,700——
1998-03-18$21.88$21.8827,600——
1998-03-17$21.50$21.5016,600——
1998-03-16$21.75$21.7533,600——
1998-03-13$22.13$22.1339,100——
1998-03-12$22.25$22.2523,500——
1998-03-11$22.38$22.3854,800——
1998-03-10$21.75$21.7518,400——
1998-03-09$21.38$21.3815,800——
1998-03-06$20.38$20.385,500——
1998-03-05$20.44$20.4427,600——
1998-03-04$20.25$20.2515,700——
1998-03-03$20.13$20.1341,200——
1998-03-02$20.13$20.1347,100——
1998-02-27$19.50$19.50132,400——
1998-02-26$19.38$19.383,200——
1998-02-25$19.50$19.5019,700——
1998-02-24$19.50$19.5014,700——
1998-02-23$20.00$20.00132,500——
1998-02-20$19.88$19.8859,400——
1998-02-19$20.13$20.1324,400——
1998-02-18$20.19$20.1931,700——
1998-02-17$20.56$20.5623,100——
1998-02-13$20.06$20.0634,900——
1998-02-12$19.94$19.9422,800——
1998-02-11$20.00$20.0090,400——
1998-02-10$20.13$20.1383,500——
1998-02-09$19.25$19.2514,700——
1998-02-06$19.38$19.3827,300——
1998-02-05$19.00$19.0014,100——
1998-02-04$19.00$19.0047,700——
1998-02-03$18.81$18.8146,500——
1998-02-02$19.00$19.0045,000——
1998-01-30$17.88$17.8819,700——
1998-01-29$17.63$17.63130,100——
1998-01-28$17.75$17.7539,700——
1998-01-27$17.63$17.6312,200——
1998-01-26$17.88$17.885,000——
1998-01-23$18.13$18.1353,300——
1998-01-22$17.75$17.7547,400——
1998-01-21$18.13$18.13109,500——
1998-01-20$18.00$18.00105,400——
1998-01-16$17.75$17.7513,000——
1998-01-15$18.00$18.0032,100——
1998-01-14$18.25$18.2597,500——
1998-01-13$18.75$18.75148,700——
1998-01-12$17.00$17.0037,000——
1998-01-09$16.88$16.88132,000——
1998-01-08$17.25$17.2565,100——
1998-01-07$16.56$16.5690,200——
1998-01-06$16.69$16.6924,100——
1998-01-05$16.75$16.7567,800——
1998-01-02$17.00$17.00131,200——