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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1,139.68$1,139.68110,800——
2020-12-30$1,133.88$1,133.8868,000——
2020-12-29$1,137.96$1,137.9686,100——
2020-12-28$1,134.76$1,134.7649,600——
2020-12-24$1,140.19$1,140.1943,000——
2020-12-23$1,126.10$1,126.1076,500——
2020-12-22$1,125.53$1,125.53111,800——
2020-12-21$1,135.33$1,135.33137,200——
2020-12-18$1,134.83$1,134.83320,700——
2020-12-17$1,130.33$1,130.33153,100——
2020-12-16$1,111.26$1,111.26156,200——
2020-12-15$1,149.16$1,149.16129,300——
2020-12-14$1,139.26$1,139.26142,700——
2020-12-11$1,144.87$1,144.87119,300——
2020-12-10$1,151.82$1,151.8281,400——
2020-12-09$1,150.68$1,150.68127,200——
2020-12-08$1,161.33$1,161.33124,700——
2020-12-07$1,125.15$1,125.15174,200——
2020-12-04$1,131.75$1,131.75173,000——
2020-12-03$1,132.00$1,132.00115,000——
2020-12-02$1,139.75$1,139.7593,000——
2020-12-01$1,160.09$1,160.09202,900——
2020-11-30$1,150.04$1,150.04177,400——
2020-11-27$1,126.68$1,126.6855,900——
2020-11-25$1,125.16$1,125.16132,200——
2020-11-24$1,126.96$1,126.96157,000——
2020-11-23$1,138.68$1,138.6897,200——
2020-11-20$1,147.60$1,147.60223,000——
2020-11-19$1,147.34$1,147.34101,000——
2020-11-18$1,144.81$1,144.81176,600——
2020-11-17$1,193.36$1,193.36135,600——
2020-11-16$1,187.93$1,187.93117,300——
2020-11-13$1,181.38$1,181.38128,000——
2020-11-12$1,157.87$1,157.87130,600——
2020-11-11$1,134.40$1,134.40186,600——
2020-11-10$1,125.46$1,125.46225,200——
2020-11-09$1,179.58$1,179.58186,000——
2020-11-06$1,181.11$1,181.11229,800——
2020-11-05$1,103.74$1,103.74169,200——
2020-11-04$1,080.23$1,080.23128,800——
2020-11-03$1,065.50$1,065.5097,300——
2020-11-02$1,043.25$1,043.25154,800——
2020-10-30$997.91$997.9191,200——
2020-10-29$1,003.79$1,003.79113,600——
2020-10-28$1,009.26$1,009.26111,500——
2020-10-27$1,052.58$1,052.58131,100——
2020-10-26$1,045.29$1,045.2968,100——
2020-10-23$1,053.20$1,053.2096,700——
2020-10-22$1,063.23$1,063.23115,200——
2020-10-21$1,031.94$1,031.9458,500——
2020-10-20$1,030.61$1,030.6176,300——
2020-10-19$1,018.70$1,018.7063,500——
2020-10-16$1,029.77$1,029.7774,700——
2020-10-15$1,018.53$1,018.5367,200——
2020-10-14$1,022.39$1,022.3994,200——
2020-10-13$1,028.66$1,028.6675,800——
2020-10-12$1,025.75$1,025.7580,300——
2020-10-09$1,025.46$1,025.4693,000——
2020-10-08$1,012.08$1,012.0892,200——
2020-10-07$1,011.27$1,011.27108,100——
2020-10-06$993.85$993.85116,800——
2020-10-05$990.43$990.43100,400——
2020-10-02$966.92$966.9281,900——
2020-10-01$970.92$970.9297,600——
2020-09-30$965.75$965.75168,200——
2020-09-29$968.59$968.5992,600——
2020-09-28$968.47$968.4785,800——
2020-09-25$975.07$975.0799,500——
2020-09-24$960.26$960.2672,000——
2020-09-23$957.14$957.14105,200——
2020-09-22$986.07$986.07118,500——
2020-09-21$974.50$974.50113,700——
2020-09-18$976.47$976.47141,800——
2020-09-17$983.62$983.6295,200——
2020-09-16$988.83$988.8396,700——
2020-09-15$980.90$980.9084,400——
2020-09-14$978.99$978.9989,300——
2020-09-11$973.71$973.7175,800——
2020-09-10$963.46$963.4690,000——
2020-09-09$975.82$975.8280,800——
2020-09-08$947.62$947.62152,400——
2020-09-04$949.26$949.26107,300——
2020-09-03$962.99$962.9999,000——
2020-09-02$1,005.15$1,005.1589,200——
2020-09-01$975.89$975.8996,400——
2020-08-31$970.78$970.78114,900——
2020-08-28$966.61$966.6187,600——
2020-08-27$968.68$968.6889,500——
2020-08-26$972.10$972.10102,200——
2020-08-25$967.82$967.8282,700——
2020-08-24$947.94$947.9476,700——
2020-08-21$959.98$959.98112,600——
2020-08-20$959.34$959.3477,700——
2020-08-19$970.71$970.7186,900——
2020-08-18$963.20$963.2097,000——
2020-08-17$959.78$959.7898,100——
2020-08-14$961.04$961.0480,500——
2020-08-13$973.14$973.14106,600——
2020-08-12$973.27$973.2794,800——
2020-08-11$947.25$947.2578,100——
2020-08-10$945.95$945.9570,000——
2020-08-07$944.17$944.1775,300——
2020-08-06$938.25$938.2595,900——
2020-08-05$945.24$945.2494,900——
2020-08-04$928.59$928.59120,400——
2020-08-03$926.43$926.43139,500——
2020-07-31$935.00$935.00248,500——
2020-07-30$895.17$895.17161,400——
2020-07-29$898.08$898.08108,400——
2020-07-28$882.03$882.03121,900——
2020-07-27$895.50$895.50116,700——
2020-07-24$862.72$862.72143,900——
2020-07-23$885.37$885.37107,300——
2020-07-22$883.35$883.35101,600——
2020-07-21$870.51$870.5178,300——
2020-07-20$866.47$866.4799,400——
2020-07-17$867.89$867.89116,800——
2020-07-16$860.68$860.6884,900——
2020-07-15$869.04$869.04144,300——
2020-07-14$849.34$849.3498,100——
2020-07-13$823.99$823.9979,000——
2020-07-10$819.20$819.2059,000——
2020-07-09$830.53$830.53162,100——
2020-07-08$818.19$818.1992,000——
2020-07-07$819.06$819.06101,800——
2020-07-06$823.45$823.4578,300——
2020-07-02$814.70$814.7078,300——
2020-07-01$804.79$804.7992,600——
2020-06-30$805.55$805.55124,000——
2020-06-29$785.24$785.2479,400——
2020-06-26$772.30$772.30169,900——
2020-06-25$785.38$785.3885,100——
2020-06-24$784.04$784.04132,500——
2020-06-23$798.00$798.0096,800——
2020-06-22$785.16$785.16160,300——
2020-06-19$795.24$795.24238,300——
2020-06-18$782.74$782.7477,600——
2020-06-17$782.37$782.3799,700——
2020-06-16$784.05$784.05118,500——
2020-06-15$773.79$773.79111,800——
2020-06-12$764.42$764.42109,200——
2020-06-11$761.57$761.57185,900——
2020-06-10$812.61$812.61121,200——
2020-06-09$815.48$815.48194,500——
2020-06-08$848.66$848.66120,900——
2020-06-05$859.54$859.54158,600——
2020-06-04$840.66$840.66158,200——
2020-06-03$838.00$838.00130,100——
2020-06-02$823.60$823.60131,500——
2020-06-01$803.43$803.43162,600——
2020-05-29$795.00$795.00300,900——
2020-05-28$792.40$792.40216,700——
2020-05-27$788.31$788.31199,100——
2020-05-26$766.00$766.00253,900——
2020-05-22$748.31$748.31163,700——
2020-05-21$723.00$723.00134,000——
2020-05-20$735.56$735.56137,300——
2020-05-19$714.06$714.06142,800——
2020-05-18$718.70$718.70149,100——
2020-05-15$698.70$698.70183,400——
2020-05-14$689.53$689.53129,200——
2020-05-13$690.88$690.88142,400——
2020-05-12$690.07$690.07155,400——
2020-05-11$716.93$716.93133,400——
2020-05-08$719.57$719.57182,000——
2020-05-07$732.74$732.74174,000——
2020-05-06$715.58$715.58111,600——
2020-05-05$709.73$709.73135,600——
2020-05-04$690.89$690.8976,600——
2020-05-01$689.16$689.16104,400——
2020-04-30$719.94$719.94213,900——
2020-04-29$738.62$738.62241,800——
2020-04-28$699.98$699.98174,600——
2020-04-27$735.26$735.26126,400——
2020-04-24$713.38$713.38138,900——
2020-04-23$703.30$703.30181,200——
2020-04-22$704.20$704.20151,700——
2020-04-21$683.43$683.43158,400——
2020-04-20$707.63$707.63133,200——
2020-04-17$720.91$720.91161,100——
2020-04-16$695.87$695.87135,200——
2020-04-15$692.96$692.96158,300——
2020-04-14$711.77$711.77198,600——
2020-04-13$690.78$690.78191,200——
2020-04-09$727.42$727.42186,200——
2020-04-08$740.99$740.99180,100——
2020-04-07$709.49$709.49151,900——
2020-04-06$702.60$702.60194,100——
2020-04-03$630.58$630.58166,700——
2020-04-02$655.57$655.57192,800——
2020-04-01$656.24$656.24148,400——
2020-03-31$690.51$690.51221,800——
2020-03-30$685.40$685.40293,000——
2020-03-27$658.78$658.78188,000——
2020-03-26$659.27$659.27460,700——
2020-03-25$640.30$640.30191,900——
2020-03-24$645.53$645.53223,500——
2020-03-23$589.41$589.41303,900——
2020-03-20$645.12$645.12299,100——
2020-03-19$721.43$721.43246,900——
2020-03-18$700.13$700.13280,400——
2020-03-17$682.49$682.49267,200——
2020-03-16$622.63$622.63294,000——
2020-03-13$672.64$672.64252,500——
2020-03-12$639.77$639.77259,700——
2020-03-11$658.65$658.65182,200——
2020-03-10$701.71$701.71197,500——
2020-03-09$669.78$669.78217,500——
2020-03-06$715.55$715.55231,400——
2020-03-05$734.10$734.10281,400——
2020-03-04$773.89$773.89181,100——
2020-03-03$731.05$731.05261,900——
2020-03-02$724.14$724.14306,800——
2020-02-28$701.70$701.70338,700——
2020-02-27$691.65$691.65206,500——
2020-02-26$700.38$700.38167,000——
2020-02-25$703.00$703.00184,300——
2020-02-24$726.58$726.58181,100——
2020-02-21$760.22$760.22147,700——
2020-02-20$755.39$755.39111,800——
2020-02-19$766.39$766.39111,100——
2020-02-18$752.24$752.24152,200——
2020-02-14$763.20$763.20123,200——
2020-02-13$769.48$769.48172,500——
2020-02-12$772.79$772.79107,800——
2020-02-11$780.00$780.00242,100——
2020-02-10$780.77$780.77216,400——
2020-02-07$787.15$787.15423,400——
2020-02-06$778.52$778.52180,500——
2020-02-05$779.03$779.03149,700——
2020-02-04$768.00$768.00160,200——
2020-02-03$758.06$758.06130,800——
2020-01-31$757.18$757.18157,800——
2020-01-30$777.00$777.00177,400——
2020-01-29$802.62$802.62111,800——
2020-01-28$799.95$799.95162,500——
2020-01-27$799.88$799.88144,000——
2020-01-24$819.95$819.95123,000——
2020-01-23$831.12$831.1283,000——
2020-01-22$834.92$834.9284,600——
2020-01-21$835.13$835.13164,200——
2020-01-17$831.31$831.31122,900——
2020-01-16$830.67$830.67103,900——
2020-01-15$818.39$818.39133,600——
2020-01-14$830.63$830.63152,200——
2020-01-13$822.57$822.57147,200——
2020-01-10$817.69$817.69167,600——
2020-01-09$810.86$810.86168,200——
2020-01-08$797.07$797.07148,200——
2020-01-07$797.16$797.16105,800——
2020-01-06$793.73$793.73187,900——
2020-01-03$789.54$789.54149,700——
2020-01-02$805.06$805.06150,300——