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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$793.28$793.2881,600——
2019-12-30$791.91$791.9177,200——
2019-12-27$792.83$792.8374,000——
2019-12-26$791.98$791.9864,600——
2019-12-24$790.47$790.4769,900——
2019-12-23$789.43$789.43133,000——
2019-12-20$793.31$793.31197,800——
2019-12-19$786.59$786.59172,800——
2019-12-18$775.71$775.71156,100——
2019-12-17$777.17$777.17166,000——
2019-12-16$781.27$781.27153,900——
2019-12-13$769.70$769.70193,200——
2019-12-12$775.42$775.42193,800——
2019-12-11$762.35$762.35164,300——
2019-12-10$754.22$754.22196,100——
2019-12-09$756.98$756.98204,500——
2019-12-06$761.00$761.00239,600——
2019-12-05$736.85$736.85291,400——
2019-12-04$731.66$731.66324,000——
2019-12-03$712.04$712.04211,100——
2019-12-02$723.96$723.96170,700——
2019-11-29$719.41$719.4181,000——
2019-11-27$725.40$725.40107,700——
2019-11-26$723.90$723.90536,900——
2019-11-25$716.97$716.97200,300——
2019-11-22$711.85$711.85206,200——
2019-11-21$705.07$705.07268,100——
2019-11-20$717.70$717.70208,500——
2019-11-19$732.96$732.96189,200——
2019-11-18$718.21$718.21242,800——
2019-11-15$724.82$724.82138,100——
2019-11-14$713.65$713.65129,100——
2019-11-13$722.74$722.74129,700——
2019-11-12$711.45$711.45127,400——
2019-11-11$700.40$700.40202,800——
2019-11-08$708.86$708.86413,500——
2019-11-07$720.81$720.81228,000——
2019-11-06$709.78$709.78154,900——
2019-11-05$714.40$714.40214,700——
2019-11-04$723.67$723.67222,800——
2019-11-01$714.18$714.18127,300——
2019-10-31$704.94$704.94134,200——
2019-10-30$708.47$708.47116,800——
2019-10-29$703.76$703.76125,600——
2019-10-28$701.35$701.35108,100——
2019-10-25$698.19$698.19130,500——
2019-10-24$686.74$686.74112,300——
2019-10-23$688.87$688.87187,400——
2019-10-22$684.21$684.21187,000——
2019-10-21$685.22$685.22192,000——
2019-10-18$680.50$680.50160,300——
2019-10-17$670.82$670.82282,000——
2019-10-16$668.50$668.50346,200——
2019-10-15$680.00$680.00210,800——
2019-10-14$680.74$680.74120,800——
2019-10-11$688.10$688.10183,800——
2019-10-10$672.37$672.37223,100——
2019-10-09$673.28$673.28168,400——
2019-10-08$658.61$658.61290,100——
2019-10-07$681.85$681.85144,400——
2019-10-04$686.27$686.27175,200——
2019-10-03$670.77$670.77257,600——
2019-10-02$663.30$663.30223,300——
2019-10-01$688.14$688.14151,400——
2019-09-30$704.40$704.40176,200——
2019-09-27$699.28$699.28110,900——
2019-09-26$700.39$700.39148,300——
2019-09-25$699.34$699.34145,200——
2019-09-24$690.99$690.99181,700——
2019-09-23$706.21$706.21149,000——
2019-09-20$709.18$709.18155,000——
2019-09-19$710.10$710.10116,600——
2019-09-18$709.05$709.05165,200——
2019-09-17$710.54$710.54128,300——
2019-09-16$711.65$711.65140,500——
2019-09-13$713.00$713.00132,200——
2019-09-12$711.74$711.74204,000——
2019-09-11$718.18$718.18226,900——
2019-09-10$699.64$699.64279,300——
2019-09-09$679.56$679.56193,100——
2019-09-06$684.98$684.98174,900——
2019-09-05$685.78$685.78244,000——
2019-09-04$660.17$660.17172,400——
2019-09-03$653.00$653.00192,600——
2019-08-30$656.79$656.79212,400——
2019-08-29$654.17$654.17246,000——
2019-08-28$646.39$646.39200,600——
2019-08-27$647.23$647.23190,300——
2019-08-26$647.45$647.45189,600——
2019-08-23$642.84$642.84224,200——
2019-08-22$663.68$663.68126,000——
2019-08-21$669.58$669.58146,000——
2019-08-20$659.14$659.14177,900——
2019-08-19$675.51$675.51226,400——
2019-08-16$665.19$665.19213,800——
2019-08-15$660.39$660.39260,500——
2019-08-14$660.59$660.59247,700——
2019-08-13$689.97$689.97208,000——
2019-08-12$681.78$681.78211,300——
2019-08-09$702.28$702.28161,100——
2019-08-08$713.42$713.42197,100——
2019-08-07$704.97$704.97207,300——
2019-08-06$707.17$707.17240,100——
2019-08-05$692.72$692.72351,700——
2019-08-02$717.82$717.82480,100——
2019-08-01$760.79$760.79333,900——
2019-07-31$756.75$756.75233,200——
2019-07-30$759.97$759.97351,100——
2019-07-29$775.00$775.00241,100——
2019-07-26$775.11$775.11334,800——
2019-07-25$790.68$790.68295,100——
2019-07-24$812.17$812.17539,100——
2019-07-23$818.31$818.31169,700——
2019-07-22$818.70$818.70124,400——
2019-07-19$813.85$813.85122,900——
2019-07-18$828.96$828.96108,600——
2019-07-17$818.13$818.13123,900——
2019-07-16$821.85$821.85204,800——
2019-07-15$825.22$825.22208,000——
2019-07-12$835.44$835.44245,900——
2019-07-11$854.07$854.07151,600——
2019-07-10$858.48$858.48108,400——
2019-07-09$861.55$861.55116,100——
2019-07-08$861.75$861.75122,500——
2019-07-05$859.91$859.91129,300——
2019-07-03$872.45$872.4579,300——
2019-07-02$853.30$853.30105,300——
2019-07-01$844.33$844.33234,300——
2019-06-28$840.00$840.00171,100——
2019-06-27$833.55$833.55110,600——
2019-06-26$825.40$825.40133,600——
2019-06-25$833.70$833.70191,800——
2019-06-24$825.97$825.97148,400——
2019-06-21$830.11$830.11154,300——
2019-06-20$821.39$821.39125,200——
2019-06-19$817.04$817.04119,100——
2019-06-18$804.00$804.00129,400——
2019-06-17$791.41$791.4196,300——
2019-06-14$791.06$791.06126,300——
2019-06-13$797.01$797.01130,700——
2019-06-12$808.46$808.46124,400——
2019-06-11$804.85$804.85163,400——
2019-06-10$806.79$806.79123,400——
2019-06-07$790.88$790.88173,800——
2019-06-06$772.82$772.82173,800——
2019-06-05$756.93$756.93156,900——
2019-06-04$741.89$741.89110,400——
2019-06-03$728.75$728.75136,900——
2019-05-31$723.09$723.09141,100——
2019-05-30$727.36$727.36108,400——
2019-05-29$724.79$724.79167,700——
2019-05-28$720.03$720.03232,100——
2019-05-24$728.82$728.82131,500——
2019-05-23$719.13$719.13188,600——
2019-05-22$724.08$724.08132,400——
2019-05-21$716.50$716.50211,200——
2019-05-20$716.18$716.18180,500——
2019-05-17$726.42$726.42184,500——
2019-05-16$744.98$744.98261,300——
2019-05-15$719.14$719.14222,600——
2019-05-14$722.67$722.67202,900——
2019-05-13$701.77$701.77346,200——
2019-05-10$727.67$727.67368,800——
2019-05-09$741.67$741.67236,500——
2019-05-08$740.49$740.49220,000——
2019-05-07$742.30$742.30221,000——
2019-05-06$760.77$760.77112,200——
2019-05-03$762.43$762.4392,300——
2019-05-02$753.20$753.20134,800——
2019-05-01$739.16$739.16107,700——
2019-04-30$745.26$745.26103,900——
2019-04-29$741.52$741.5280,500——
2019-04-26$736.95$736.9552,700——
2019-04-25$731.01$731.01125,300——
2019-04-24$725.53$725.5399,900——
2019-04-23$723.62$723.62232,900——
2019-04-22$734.19$734.19122,100——
2019-04-18$728.73$728.73147,000——
2019-04-17$715.22$715.22198,300——
2019-04-16$732.17$732.17101,900——
2019-04-15$744.34$744.34109,300——
2019-04-12$742.35$742.35106,900——
2019-04-11$740.75$740.75102,100——
2019-04-10$737.97$737.97121,100——
2019-04-09$733.99$733.9991,000——
2019-04-08$738.37$738.3772,700——
2019-04-05$734.84$734.8490,000——
2019-04-04$727.20$727.20121,000——
2019-04-03$732.73$732.73113,600——
2019-04-02$734.45$734.45176,100——
2019-04-01$730.34$730.34107,000——
2019-03-29$723.00$723.00173,500——
2019-03-28$703.78$703.78116,700——
2019-03-27$702.71$702.71152,900——
2019-03-26$716.40$716.4098,700——
2019-03-25$708.60$708.60121,700——
2019-03-22$702.07$702.07180,100——
2019-03-21$729.72$729.72111,900——
2019-03-20$712.88$712.88108,200——
2019-03-19$715.74$715.74115,900——
2019-03-18$706.84$706.84120,000——
2019-03-15$708.58$708.58217,600——
2019-03-14$698.68$698.68136,600——
2019-03-13$689.95$689.95126,200——
2019-03-12$691.48$691.4895,900——
2019-03-11$688.93$688.93106,800——
2019-03-08$680.95$680.9588,300——
2019-03-07$683.84$683.84115,100——
2019-03-06$681.94$681.94111,200——
2019-03-05$693.41$693.41109,100——
2019-03-04$689.19$689.19113,700——
2019-03-01$698.76$698.76138,800——
2019-02-28$680.91$680.91202,400——
2019-02-27$686.00$686.00109,500——
2019-02-26$676.98$676.98104,200——
2019-02-25$689.97$689.97141,900——
2019-02-22$678.83$678.83127,900——
2019-02-21$674.21$674.21132,200——
2019-02-20$673.05$673.05129,000——
2019-02-19$671.86$671.86128,700——
2019-02-15$668.86$668.86168,300——
2019-02-14$662.91$662.91150,700——
2019-02-13$668.61$668.61131,200——
2019-02-12$672.49$672.49150,800——
2019-02-11$662.49$662.49150,800——
2019-02-08$662.30$662.30289,800——
2019-02-07$648.13$648.13147,800——
2019-02-06$655.15$655.15103,800——
2019-02-05$652.84$652.84102,700——
2019-02-04$642.52$642.52113,800——
2019-02-01$642.82$642.82131,800——
2019-01-31$638.16$638.1698,300——
2019-01-30$632.93$632.93118,200——
2019-01-29$621.01$621.0198,100——
2019-01-28$618.16$618.16112,600——
2019-01-25$614.55$614.55118,400——
2019-01-24$605.65$605.6595,500——
2019-01-23$605.18$605.18148,000——
2019-01-22$593.69$593.69119,500——
2019-01-18$602.10$602.10122,900——
2019-01-17$587.69$587.69109,200——
2019-01-16$580.15$580.15111,400——
2019-01-15$582.11$582.11121,700——
2019-01-14$573.22$573.22108,600——
2019-01-11$576.96$576.9685,800——
2019-01-10$576.29$576.29123,200——
2019-01-09$568.47$568.47204,900——
2019-01-08$556.53$556.53188,400——
2019-01-07$533.58$533.58196,600——
2019-01-04$527.15$527.15186,500——
2019-01-03$513.56$513.56290,300——
2019-01-02$546.04$546.04212,200——