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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$193.30$193.3093,400——
2012-12-28$188.59$188.5972,500——
2012-12-27$191.63$191.63122,100——
2012-12-26$191.39$191.3981,600——
2012-12-24$192.83$192.8349,100——
2012-12-21$191.43$191.43317,900——
2012-12-20$195.00$195.00158,100——
2012-12-19$191.62$191.62347,000——
2012-12-18$193.71$193.71139,700——
2012-12-17$190.15$190.1595,400——
2012-12-14$188.55$188.55155,600——
2012-12-13$187.53$187.5399,400——
2012-12-12$187.32$187.32154,900——
2012-12-11$190.70$190.70238,600——
2012-12-10$188.43$188.43207,200——
2012-12-07$184.02$184.02147,300——
2012-12-06$184.62$184.62168,400——
2012-12-05$185.77$185.77152,500——
2012-12-04$185.73$185.73165,000——
2012-12-03$185.52$185.52162,800——
2012-11-30$187.09$187.09191,600——
2012-11-29$187.08$187.08163,200——
2012-11-28$186.39$186.39149,300——
2012-11-27$185.03$185.03138,600——
2012-11-26$184.04$184.04175,200——
2012-11-23$184.59$184.5941,100——
2012-11-21$181.98$181.98146,800——
2012-11-20$181.65$181.65302,700——
2012-11-19$179.18$179.18149,500——
2012-11-16$174.10$174.10206,500——
2012-11-15$176.25$176.25304,900——
2012-11-14$174.62$174.62171,800——
2012-11-13$176.39$176.3999,500——
2012-11-12$178.35$178.35131,600——
2012-11-09$176.27$176.27121,000——
2012-11-08$175.17$175.17200,500——
2012-11-07$178.64$178.64249,100——
2012-11-06$181.28$181.28333,100——
2012-11-05$179.05$179.05318,000——
2012-11-02$174.94$174.94413,700——
2012-11-01$174.05$174.05329,200——
2012-10-31$169.37$169.37295,000——
2012-10-26$167.00$167.00280,000——
2012-10-25$164.85$164.85195,900——
2012-10-24$163.46$163.46150,900——
2012-10-23$161.80$161.80282,300——
2012-10-22$164.00$164.00152,500——
2012-10-19$164.62$164.62127,600——
2012-10-18$166.66$166.66311,400——
2012-10-17$172.54$172.54196,300——
2012-10-16$170.94$170.94202,400——
2012-10-15$169.88$169.88147,300——
2012-10-12$169.46$169.46113,400——
2012-10-11$170.48$170.48165,500——
2012-10-10$168.50$168.50140,700——
2012-10-09$170.71$170.71109,800——
2012-10-08$175.20$175.2098,900——
2012-10-05$176.14$176.14117,500——
2012-10-04$176.06$176.06160,800——
2012-10-03$174.61$174.61198,700——
2012-10-02$172.43$172.43153,400——
2012-10-01$171.62$171.62295,700——
2012-09-28$170.74$170.74126,400——
2012-09-27$173.11$173.11107,400——
2012-09-26$171.29$171.29182,000——
2012-09-25$171.01$171.01193,200——
2012-09-24$173.72$173.72151,300——
2012-09-21$172.47$172.47224,900——
2012-09-20$171.93$171.93190,000——
2012-09-19$174.97$174.97185,000——
2012-09-18$173.32$173.32441,300——
2012-09-17$176.42$176.42182,500——
2012-09-14$177.44$177.44187,100——
2012-09-13$174.24$174.24242,700——
2012-09-12$169.66$169.66141,900——
2012-09-11$170.91$170.91147,500——
2012-09-10$170.84$170.84121,000——
2012-09-07$172.94$172.94283,300——
2012-09-06$167.81$167.81142,700——
2012-09-05$163.19$163.19238,400——
2012-09-04$164.11$164.11235,800——
2012-08-31$165.11$165.11127,900——
2012-08-30$164.32$164.32120,000——
2012-08-29$164.55$164.55138,100——
2012-08-28$165.42$165.42167,400——
2012-08-27$163.36$163.36174,200——
2012-08-24$162.45$162.45248,500——
2012-08-23$162.95$162.95212,600——
2012-08-22$164.32$164.32164,000——
2012-08-21$164.98$164.98206,100——
2012-08-20$162.76$162.76220,300——
2012-08-17$163.78$163.78174,500——
2012-08-16$165.01$165.01159,700——
2012-08-15$166.16$166.16145,400——
2012-08-14$165.14$165.14123,900——
2012-08-13$166.32$166.32120,100——
2012-08-10$165.77$165.77174,300——
2012-08-09$167.98$167.98184,100——
2012-08-08$168.66$168.66234,500——
2012-08-07$167.38$167.38263,800——
2012-08-06$162.93$162.93244,100——
2012-08-03$159.24$159.24190,200——
2012-08-02$151.28$151.28300,800——
2012-08-01$155.21$155.21242,800——
2012-07-31$154.80$154.80178,600——
2012-07-30$154.29$154.29322,900——
2012-07-27$155.79$155.79793,600——
2012-07-26$155.07$155.07290,600——
2012-07-25$151.11$151.11393,600——
2012-07-24$151.00$151.00186,800——
2012-07-23$152.55$152.55343,900——
2012-07-20$155.65$155.65312,400——
2012-07-19$157.98$157.98199,000——
2012-07-18$156.76$156.76182,500——
2012-07-17$152.86$152.86145,500——
2012-07-16$151.43$151.43145,500——
2012-07-13$151.28$151.28161,700——
2012-07-12$148.83$148.83280,500——
2012-07-11$148.68$148.68309,500——
2012-07-10$151.25$151.25260,300——
2012-07-09$154.40$154.40178,200——
2012-07-06$157.18$157.18190,900——
2012-07-05$160.06$160.06282,300——
2012-07-03$161.38$161.3893,500——
2012-07-02$157.18$157.18217,100——
2012-06-29$155.85$155.85221,600——
2012-06-28$152.61$152.61380,800——
2012-06-27$151.19$151.19192,600——
2012-06-26$151.25$151.25212,300——
2012-06-25$150.57$150.57235,300——
2012-06-22$153.18$153.18242,400——
2012-06-21$152.85$152.85205,300——
2012-06-20$158.44$158.44148,900——
2012-06-19$159.45$159.45238,900——
2012-06-18$157.72$157.72157,000——
2012-06-15$156.42$156.42274,600——
2012-06-14$156.37$156.37260,900——
2012-06-13$153.44$153.44329,400——
2012-06-12$156.17$156.17174,700——
2012-06-11$155.31$155.31303,300——
2012-06-08$158.05$158.05291,700——
2012-06-07$157.26$157.26181,000——
2012-06-06$158.79$158.79199,700——
2012-06-05$154.69$154.69148,900——
2012-06-04$153.01$153.01182,400——
2012-06-01$153.56$153.56642,300——
2012-05-31$156.12$156.12320,200——
2012-05-30$159.84$159.84277,600——
2012-05-29$166.50$166.50156,300——
2012-05-25$162.78$162.78234,000——
2012-05-24$163.00$163.00170,300——
2012-05-23$163.74$163.74164,000——
2012-05-22$164.03$164.03225,000——
2012-05-21$163.98$163.98199,800——
2012-05-18$157.89$157.89255,900——
2012-05-17$160.44$160.44320,700——
2012-05-16$163.38$163.38162,400——
2012-05-15$164.24$164.24200,000——
2012-05-14$165.47$165.47233,300——
2012-05-11$167.21$167.21261,000——
2012-05-10$168.53$168.53338,600——
2012-05-09$169.40$169.40223,000——
2012-05-08$170.14$170.14351,400——
2012-05-07$169.73$169.73462,700——
2012-05-04$169.53$169.53946,200——
2012-05-03$183.83$183.83238,800——
2012-05-02$184.06$184.06254,000——
2012-05-01$182.01$182.01211,200——
2012-04-30$179.32$179.3290,000——
2012-04-27$179.04$179.04122,100——
2012-04-26$179.04$179.04136,600——
2012-04-25$177.26$177.26202,900——
2012-04-24$171.93$171.93306,800——
2012-04-23$173.45$173.45284,300——
2012-04-20$176.79$176.7982,900——
2012-04-19$176.30$176.30156,500——
2012-04-18$177.63$177.63121,900——
2012-04-17$179.08$179.0898,800——
2012-04-16$176.20$176.20140,900——
2012-04-13$177.57$177.57140,100——
2012-04-12$179.88$179.88272,000——
2012-04-11$174.61$174.61279,300——
2012-04-10$173.57$173.57199,800——
2012-04-09$178.23$178.23135,500——
2012-04-05$181.41$181.41126,900——
2012-04-04$182.67$182.67205,600——
2012-04-03$185.08$185.08138,000——
2012-04-02$184.17$184.17177,300——
2012-03-30$184.75$184.75216,300——
2012-03-29$183.02$183.02208,100——
2012-03-28$183.75$183.75297,800——
2012-03-27$189.67$189.67196,300——
2012-03-26$188.72$188.72225,000——
2012-03-23$183.50$183.50169,000——
2012-03-22$183.04$183.04330,200——
2012-03-21$184.60$184.60134,100——
2012-03-20$184.00$184.00251,700——
2012-03-19$184.15$184.15142,800——
2012-03-16$184.20$184.20228,300——
2012-03-15$181.78$181.78154,800——
2012-03-14$177.88$177.88171,100——
2012-03-13$180.80$180.80132,100——
2012-03-12$177.71$177.71131,300——
2012-03-09$179.91$179.91156,500——
2012-03-08$177.78$177.78161,500——
2012-03-07$175.18$175.18174,200——
2012-03-06$172.96$172.96314,500——
2012-03-05$177.19$177.19353,300——
2012-03-02$180.10$180.10141,400——
2012-03-01$183.21$183.21175,000——
2012-02-29$180.28$180.28222,700——
2012-02-28$182.04$182.04283,000——
2012-02-27$184.11$184.11209,500——
2012-02-24$180.95$180.95150,200——
2012-02-23$180.50$180.5092,300——
2012-02-22$179.60$179.60139,900——
2012-02-21$178.61$178.61172,300——
2012-02-17$178.39$178.39164,500——
2012-02-16$181.25$181.25171,200——
2012-02-15$178.44$178.44206,400——
2012-02-14$180.50$180.50194,100——
2012-02-13$181.76$181.76196,600——
2012-02-10$181.14$181.14272,400——
2012-02-09$184.88$184.88415,500——
2012-02-08$183.28$183.28331,300——
2012-02-07$179.61$179.61261,700——
2012-02-06$180.87$180.87163,900——
2012-02-03$183.86$183.86225,600——
2012-02-02$180.02$180.0284,500——
2012-02-01$179.11$179.11184,000——
2012-01-31$175.50$175.50127,200——
2012-01-30$175.97$175.9771,500——
2012-01-27$176.41$176.41114,400——
2012-01-26$174.88$174.88141,200——
2012-01-25$175.77$175.77104,600——
2012-01-24$172.19$172.19289,100——
2012-01-23$171.52$171.5296,800——
2012-01-20$171.59$171.59103,200——
2012-01-19$172.03$172.03181,400——
2012-01-18$171.13$171.13129,400——
2012-01-17$168.18$168.18218,100——
2012-01-13$163.59$163.59145,800——
2012-01-12$163.78$163.78126,500——
2012-01-11$162.37$162.37172,000——
2012-01-10$161.67$161.67201,300——
2012-01-09$156.15$156.15131,600——
2012-01-06$155.36$155.36142,200——
2012-01-05$153.91$153.91151,300——
2012-01-04$152.19$152.19175,300——
2012-01-03$152.39$152.39186,000——