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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$51.31$51.3145,500——
2004-12-30$51.52$51.5283,300——
2004-12-29$51.40$51.40154,100——
2004-12-28$51.48$51.48141,100——
2004-12-27$51.29$51.2966,000——
2004-12-23$51.78$51.78159,300——
2004-12-22$51.70$51.70209,100——
2004-12-21$51.45$51.45156,400——
2004-12-20$51.53$51.53178,900——
2004-12-17$51.80$51.80138,300——
2004-12-16$51.97$51.97191,500——
2004-12-15$51.93$51.93246,300——
2004-12-14$51.47$51.47118,800——
2004-12-13$50.77$50.77147,400——
2004-12-10$49.95$49.95100,600——
2004-12-09$49.81$49.81215,400——
2004-12-08$50.50$50.50186,700——
2004-12-07$50.78$50.78189,200——
2004-12-06$51.67$51.67224,900——
2004-12-03$51.50$51.50201,000——
2004-12-02$51.48$51.48171,000——
2004-12-01$51.70$51.70236,600——
2004-11-30$51.60$51.60327,000——
2004-11-29$51.46$51.46195,500——
2004-11-26$50.98$50.9856,700——
2004-11-24$50.96$50.9685,700——
2004-11-23$51.00$51.00264,600——
2004-11-22$50.60$50.60127,700——
2004-11-19$49.98$49.98114,800——
2004-11-18$50.60$50.60152,600——
2004-11-17$50.17$50.17151,900——
2004-11-16$49.96$49.96105,800——
2004-11-15$50.00$50.00153,300——
2004-11-12$49.95$49.95149,600——
2004-11-11$49.90$49.90126,700——
2004-11-10$49.34$49.34210,700——
2004-11-09$48.96$48.96313,500——
2004-11-08$49.20$49.20361,800——
2004-11-05$49.00$49.00823,800——
2004-11-04$48.37$48.37193,600——
2004-11-03$48.10$48.10162,900——
2004-11-02$48.01$48.01220,700——
2004-11-01$47.85$47.85165,500——
2004-10-29$47.90$47.90121,300——
2004-10-28$47.95$47.95137,400——
2004-10-27$47.60$47.60205,600——
2004-10-26$46.92$46.92115,500——
2004-10-25$46.63$46.63115,500——
2004-10-22$46.51$46.5175,900——
2004-10-21$46.93$46.9391,100——
2004-10-20$47.23$47.2376,700——
2004-10-19$46.75$46.7557,100——
2004-10-18$47.00$47.0073,500——
2004-10-15$46.80$46.80217,900——
2004-10-14$46.75$46.75102,500——
2004-10-13$47.08$47.0897,700——
2004-10-12$46.93$46.93115,500——
2004-10-11$47.07$47.07153,600——
2004-10-08$47.18$47.1863,700——
2004-10-07$47.54$47.5484,500——
2004-10-06$48.01$48.0194,600——
2004-10-05$47.52$47.52129,900——
2004-10-04$47.70$47.70165,400——
2004-10-01$48.08$48.08144,300——
2004-09-30$47.22$47.22120,600——
2004-09-29$47.02$47.02124,900——
2004-09-28$46.16$46.16190,400——
2004-09-27$46.35$46.3588,500——
2004-09-24$46.60$46.60123,400——
2004-09-23$46.98$46.98131,000——
2004-09-22$47.07$47.07187,400——
2004-09-21$47.65$47.65183,800——
2004-09-20$47.64$47.64171,100——
2004-09-17$47.89$47.89137,100——
2004-09-16$47.87$47.87109,800——
2004-09-15$47.73$47.7392,900——
2004-09-14$47.64$47.64114,500——
2004-09-13$47.68$47.68145,000——
2004-09-10$46.77$46.77181,200——
2004-09-09$46.88$46.88196,400——
2004-09-08$46.24$46.24199,700——
2004-09-07$46.87$46.87177,200——
2004-09-03$46.38$46.38201,000——
2004-09-02$47.02$47.02129,600——
2004-09-01$46.72$46.72219,800——
2004-08-31$46.04$46.04208,800——
2004-08-30$45.53$45.53129,900——
2004-08-27$46.05$46.05154,700——
2004-08-26$45.58$45.58182,500——
2004-08-25$45.66$45.66145,200——
2004-08-24$45.62$45.62249,200——
2004-08-23$45.59$45.59210,100——
2004-08-20$45.80$45.80246,300——
2004-08-19$45.02$45.02282,600——
2004-08-18$45.20$45.20103,000——
2004-08-17$44.41$44.41226,500——
2004-08-16$43.77$43.77227,300——
2004-08-13$43.10$43.10382,700——
2004-08-12$41.92$41.92389,800——
2004-08-11$43.15$43.15374,900——
2004-08-10$43.70$43.70683,100——
2004-08-09$41.25$41.25293,000——
2004-08-06$41.26$41.26588,700——
2004-08-05$42.35$42.35424,900——
2004-08-04$42.18$42.18256,200——
2004-08-03$42.45$42.45276,300——
2004-08-02$42.27$42.27308,600——
2004-07-30$41.70$41.70304,100——
2004-07-29$41.87$41.87155,800——
2004-07-28$41.28$41.28298,300——
2004-07-27$40.50$40.50470,200——
2004-07-26$40.71$40.71693,600——
2004-07-23$41.00$41.002,227,200——
2004-07-22$45.30$45.30169,400——
2004-07-21$44.90$44.90116,800——
2004-07-20$45.60$45.6079,200——
2004-07-19$45.47$45.4798,000——
2004-07-16$45.70$45.70100,000——
2004-07-15$46.02$46.0274,900——
2004-07-14$46.30$46.3087,400——
2004-07-13$46.70$46.7069,100——
2004-07-12$46.68$46.6866,200——
2004-07-09$47.10$47.1066,100——
2004-07-08$47.02$47.02129,200——
2004-07-07$47.00$47.00186,900——
2004-07-06$46.83$46.83336,200——
2004-07-02$48.36$48.36110,200——
2004-07-01$49.15$49.15179,800——
2004-06-30$49.14$49.14274,000——
2004-06-29$49.32$49.32174,400——
2004-06-28$48.83$48.83248,800——
2004-06-25$49.08$49.08489,100——
2004-06-24$49.58$49.58217,600——
2004-06-23$49.58$49.58119,000——
2004-06-22$49.15$49.15160,300——
2004-06-21$49.09$49.09177,800——
2004-06-18$49.30$49.30192,200——
2004-06-17$48.95$48.95209,700——
2004-06-16$49.10$49.10138,000——
2004-06-15$48.64$48.64198,700——
2004-06-14$48.17$48.17246,100——
2004-06-10$48.11$48.11109,300——
2004-06-09$48.09$48.09196,800——
2004-06-08$48.11$48.11282,600——
2004-06-07$48.22$48.22296,500——
2004-06-04$47.31$47.31367,400——
2004-06-03$46.02$46.02191,700——
2004-06-02$46.52$46.5272,800——
2004-06-01$46.46$46.46173,400——
2004-05-28$46.38$46.38174,400——
2004-05-27$45.80$45.80237,200——
2004-05-26$45.38$45.38269,200——
2004-05-25$45.45$45.45290,400——
2004-05-24$45.38$45.38202,000——
2004-05-21$44.90$44.90123,500——
2004-05-20$44.70$44.7063,600——
2004-05-19$44.80$44.80124,600——
2004-05-18$44.60$44.6096,300——
2004-05-17$44.65$44.65310,100——
2004-05-14$45.00$45.00181,900——
2004-05-13$45.25$45.25156,000——
2004-05-12$45.05$45.05306,100——
2004-05-11$44.80$44.80110,300——
2004-05-10$44.18$44.18144,300——
2004-05-07$44.50$44.50115,400——
2004-05-06$44.57$44.57154,000——
2004-05-05$44.93$44.93172,400——
2004-05-04$44.95$44.95281,600——
2004-05-03$44.96$44.96323,300——
2004-04-30$44.82$44.82341,500——
2004-04-29$44.50$44.50148,400——
2004-04-28$44.34$44.34141,400——
2004-04-27$45.01$45.0195,100——
2004-04-26$45.45$45.45127,600——
2004-04-23$45.91$45.91126,400——
2004-04-22$45.72$45.72173,100——
2004-04-21$44.90$44.90177,200——
2004-04-20$43.95$43.95119,400——
2004-04-19$44.43$44.43110,700——
2004-04-16$44.19$44.19158,900——
2004-04-15$43.70$43.70173,600——
2004-04-14$44.26$44.26196,000——
2004-04-13$44.35$44.35127,900——
2004-04-12$44.99$44.99100,600——
2004-04-08$44.98$44.98153,000——
2004-04-07$44.93$44.9385,900——
2004-04-06$44.93$44.9376,700——
2004-04-05$44.80$44.80257,500——
2004-04-02$44.80$44.80134,400——
2004-04-01$44.43$44.43227,900——
2004-03-31$44.40$44.40152,500——
2004-03-30$44.00$44.00176,000——
2004-03-29$43.68$43.68180,100——
2004-03-26$43.05$43.0572,200——
2004-03-25$42.76$42.76160,500——
2004-03-24$42.00$42.00245,700——
2004-03-23$42.00$42.00364,100——
2004-03-22$41.75$41.75360,600——
2004-03-19$42.79$42.79139,000——
2004-03-18$42.50$42.50178,900——
2004-03-17$42.30$42.30410,000——
2004-03-16$41.60$41.60224,900——
2004-03-15$41.55$41.55274,700——
2004-03-12$42.02$42.02252,600——
2004-03-11$41.30$41.30306,300——
2004-03-10$41.39$41.39655,600——
2004-03-09$40.67$40.67790,300——
2004-03-08$42.75$42.75202,900——
2004-03-05$43.41$43.41192,500——
2004-03-04$43.32$43.32246,800——
2004-03-03$43.59$43.59176,000——
2004-03-02$44.05$44.05122,400——
2004-03-01$44.05$44.05177,000——
2004-02-27$44.00$44.00473,000——
2004-02-26$42.60$42.60370,500——
2004-02-25$42.40$42.40517,600——
2004-02-24$42.93$42.93308,500——
2004-02-23$42.23$42.23202,200——
2004-02-20$42.56$42.56219,900——
2004-02-19$43.20$43.20142,900——
2004-02-18$43.45$43.45421,100——
2004-02-17$43.80$43.80120,000——
2004-02-13$43.80$43.80200,800——
2004-02-12$43.88$43.88289,100——
2004-02-11$43.75$43.75374,200——
2004-02-10$43.35$43.35591,200——
2004-02-09$43.08$43.08744,600——
2004-02-06$43.80$43.801,226,800——
2004-02-05$45.48$45.48137,100——
2004-02-04$45.50$45.50127,900——
2004-02-03$46.46$46.46253,200——
2004-02-02$45.86$45.86216,400——
2004-01-30$45.80$45.80201,300——
2004-01-29$45.52$45.52224,200——
2004-01-28$45.71$45.71357,200——
2004-01-27$45.52$45.52224,800——
2004-01-26$45.26$45.26194,200——
2004-01-23$45.08$45.08218,400——
2004-01-22$45.00$45.00175,100——
2004-01-21$45.00$45.00168,200——
2004-01-20$44.99$44.99186,500——
2004-01-16$45.27$45.27214,400——
2004-01-15$44.30$44.30207,700——
2004-01-14$44.10$44.10328,800——
2004-01-13$43.85$43.85151,700——
2004-01-12$44.35$44.35245,100——
2004-01-09$45.06$45.06215,500——
2004-01-08$44.83$44.83321,300——
2004-01-07$43.27$43.27146,700——
2004-01-06$43.15$43.15193,800——
2004-01-05$42.65$42.65150,700——
2004-01-02$42.05$42.05151,600——