Mettler-Toledo

MTD
🏛️ usa →
1,191.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,699.49 1,710.96 1,696.90 1,697.21 0.1M
2021-12-30 1,706.40 1,714.75 1,689.16 1,702.53 0.1M
2021-12-29 1,679.00 1,707.99 1,679.00 1,701.99 0.1M
2021-12-28 1,680.22 1,680.22 1,661.96 1,675.17 0.0M
2021-12-27 1,641.25 1,674.60 1,635.43 1,673.41 0.1M
2021-12-23 1,609.54 1,631.78 1,594.64 1,626.23 0.1M
2021-12-22 1,574.47 1,604.94 1,574.19 1,604.94 0.1M
2021-12-21 1,565.71 1,577.83 1,545.77 1,571.54 0.1M
2021-12-20 1,567.58 1,567.58 1,533.94 1,554.43 0.1M
2021-12-17 1,553.67 1,586.80 1,543.78 1,579.34 0.3M
2021-12-16 1,572.04 1,585.47 1,543.32 1,565.85 0.1M
2021-12-15 1,549.95 1,568.31 1,536.01 1,567.00 0.1M
2021-12-14 1,574.77 1,574.77 1,532.78 1,542.92 0.1M
2021-12-13 1,593.32 1,599.55 1,577.84 1,590.20 0.1M
2021-12-10 1,590.01 1,607.92 1,576.67 1,588.37 0.1M
2021-12-09 1,591.65 1,599.53 1,580.97 1,582.16 0.1M
2021-12-08 1,574.83 1,592.01 1,563.14 1,586.15 0.1M
2021-12-07 1,561.18 1,581.51 1,546.84 1,566.15 0.1M
2021-12-06 1,540.49 1,553.21 1,524.38 1,535.50 0.1M
2021-12-03 1,562.58 1,572.12 1,502.60 1,529.53 0.1M
2021-12-02 1,513.08 1,559.37 1,510.42 1,547.60 0.1M
2021-12-01 1,516.03 1,560.59 1,504.91 1,520.45 0.1M
2021-11-30 1,527.27 1,559.15 1,502.61 1,514.13 0.2M
2021-11-29 1,510.05 1,546.09 1,510.05 1,536.22 0.1M
2021-11-26 1,522.63 1,541.95 1,482.94 1,496.65 0.1M
2021-11-24 1,520.36 1,522.59 1,486.72 1,518.25 0.1M
2021-11-23 1,515.21 1,531.33 1,479.41 1,524.19 0.1M
2021-11-22 1,551.20 1,554.16 1,521.74 1,523.28 0.1M
2021-11-19 1,554.00 1,574.53 1,545.39 1,552.07 0.1M
2021-11-18 1,531.94 1,544.58 1,528.73 1,544.12 0.0M
2021-11-17 1,536.61 1,545.72 1,519.92 1,534.17 0.1M
2021-11-16 1,518.10 1,555.01 1,518.10 1,528.51 0.1M
2021-11-15 1,533.55 1,550.81 1,512.96 1,515.05 0.1M
2021-11-12 1,525.00 1,534.99 1,521.56 1,533.59 0.1M
2021-11-11 1,549.12 1,549.12 1,509.89 1,521.24 0.1M
2021-11-10 1,553.34 1,557.59 1,532.52 1,544.73 0.1M
2021-11-09 1,553.09 1,558.33 1,528.59 1,557.51 0.1M
2021-11-08 1,526.88 1,545.74 1,483.77 1,543.00 0.1M
2021-11-05 1,511.37 1,543.82 1,459.80 1,518.53 0.2M
2021-11-04 1,472.21 1,485.57 1,462.32 1,484.40 0.1M
2021-11-03 1,470.48 1,471.66 1,438.19 1,471.25 0.1M
2021-11-02 1,454.93 1,476.40 1,434.44 1,469.84 0.1M
2021-11-01 1,484.11 1,485.73 1,428.26 1,444.44 0.1M
2021-10-29 1,470.60 1,492.19 1,470.60 1,480.88 0.1M
2021-10-28 1,466.40 1,490.37 1,463.72 1,479.15 0.1M
2021-10-27 1,475.36 1,482.64 1,455.74 1,461.89 0.1M
2021-10-26 1,480.57 1,480.57 1,460.24 1,470.58 0.0M
2021-10-25 1,472.86 1,475.89 1,449.96 1,470.72 0.1M
2021-10-22 1,436.90 1,472.52 1,436.90 1,469.75 0.1M
2021-10-21 1,439.90 1,442.63 1,424.04 1,436.95 0.1M
2021-10-20 1,442.19 1,452.15 1,425.90 1,437.34 0.1M
2021-10-19 1,432.76 1,450.85 1,429.64 1,430.45 0.1M
2021-10-18 1,415.71 1,425.07 1,407.80 1,420.23 0.1M
2021-10-15 1,404.37 1,421.85 1,404.37 1,417.75 0.1M
2021-10-14 1,379.16 1,404.96 1,379.16 1,399.31 0.1M
2021-10-13 1,368.41 1,369.30 1,349.72 1,360.44 0.1M
2021-10-12 1,370.16 1,370.16 1,334.86 1,355.25 0.1M
2021-10-11 1,379.16 1,382.28 1,357.88 1,361.43 0.1M
2021-10-08 1,405.52 1,425.30 1,384.12 1,385.30 0.1M
2021-10-07 1,407.67 1,426.80 1,401.59 1,404.32 0.1M
2021-10-06 1,377.93 1,389.56 1,367.70 1,384.50 0.1M
2021-10-05 1,383.15 1,413.42 1,379.07 1,384.02 0.1M
2021-10-04 1,386.57 1,400.13 1,355.05 1,372.52 0.1M
2021-10-01 1,369.77 1,398.40 1,335.74 1,389.87 0.1M
2021-09-30 1,419.03 1,431.59 1,374.94 1,377.36 0.2M
2021-09-29 1,432.56 1,443.83 1,401.31 1,408.44 0.1M
2021-09-28 1,463.34 1,463.34 1,409.34 1,421.65 0.1M
2021-09-27 1,550.20 1,550.89 1,466.06 1,477.96 0.1M
2021-09-24 1,549.51 1,557.68 1,530.09 1,556.84 0.1M
2021-09-23 1,553.01 1,578.00 1,543.12 1,563.51 0.1M
2021-09-22 1,546.90 1,558.83 1,534.58 1,542.78 0.1M
2021-09-21 1,542.56 1,543.83 1,516.64 1,535.38 0.1M
2021-09-20 1,527.70 1,545.59 1,510.45 1,527.19 0.1M
2021-09-17 1,551.38 1,559.20 1,541.98 1,545.18 0.2M
2021-09-16 1,561.07 1,566.15 1,540.06 1,554.59 0.1M
2021-09-15 1,560.37 1,585.00 1,552.80 1,561.15 0.1M
2021-09-14 1,567.34 1,580.20 1,555.00 1,559.44 0.1M
2021-09-13 1,606.14 1,606.14 1,534.14 1,555.48 0.1M
2021-09-10 1,596.69 1,626.62 1,578.03 1,593.99 0.1M
2021-09-09 1,615.16 1,616.09 1,580.07 1,584.80 0.1M
2021-09-08 1,582.23 1,613.79 1,581.14 1,604.05 0.1M
2021-09-07 1,575.31 1,583.01 1,558.18 1,579.45 0.1M
2021-09-03 1,567.50 1,575.92 1,552.59 1,575.31 0.1M
2021-09-02 1,563.11 1,583.81 1,563.11 1,569.19 0.1M
2021-09-01 1,550.71 1,557.54 1,539.02 1,552.67 0.1M
2021-08-31 1,593.98 1,594.12 1,543.51 1,552.83 0.2M
2021-08-30 1,572.38 1,593.57 1,571.36 1,588.73 0.1M
2021-08-27 1,556.99 1,577.95 1,554.23 1,565.61 0.1M
2021-08-26 1,559.00 1,569.62 1,540.32 1,556.89 0.1M
2021-08-25 1,526.53 1,561.76 1,519.85 1,560.62 0.1M
2021-08-24 1,531.31 1,539.82 1,516.25 1,525.56 0.1M
2021-08-23 1,539.43 1,560.60 1,529.88 1,531.92 0.1M
2021-08-20 1,545.29 1,563.38 1,524.60 1,530.51 0.1M
2021-08-19 1,507.12 1,544.30 1,504.01 1,541.60 0.1M
2021-08-18 1,540.45 1,543.72 1,517.86 1,519.93 0.1M
2021-08-17 1,556.37 1,560.00 1,534.73 1,546.25 0.1M
2021-08-16 1,539.99 1,562.55 1,531.77 1,558.91 0.1M
2021-08-13 1,516.38 1,537.66 1,516.38 1,537.49 0.1M
2021-08-12 1,497.32 1,519.67 1,497.32 1,518.15 0.1M
2021-08-11 1,515.08 1,515.08 1,489.85 1,498.78 0.1M
2021-08-10 1,526.26 1,530.00 1,509.71 1,515.27 0.1M
2021-08-09 1,523.24 1,528.11 1,513.59 1,523.94 0.1M
2021-08-06 1,522.82 1,535.31 1,510.47 1,521.69 0.1M
2021-08-05 1,519.99 1,528.66 1,506.97 1,527.56 0.1M
2021-08-04 1,500.00 1,525.07 1,498.69 1,515.26 0.1M
2021-08-03 1,485.33 1,498.89 1,479.91 1,496.72 0.1M
2021-08-02 1,485.27 1,490.37 1,467.53 1,480.15 0.1M
2021-07-30 1,496.76 1,503.72 1,451.08 1,473.71 0.1M
2021-07-29 1,488.13 1,519.99 1,487.60 1,511.70 0.1M
2021-07-28 1,487.34 1,501.27 1,483.94 1,487.64 0.1M
2021-07-27 1,472.89 1,487.19 1,458.84 1,479.88 0.1M
2021-07-26 1,469.57 1,477.45 1,456.55 1,471.56 0.1M
2021-07-23 1,462.99 1,482.21 1,462.99 1,477.14 0.1M
2021-07-22 1,437.49 1,460.00 1,437.49 1,459.59 0.1M
2021-07-21 1,451.30 1,451.30 1,406.00 1,432.79 0.1M
2021-07-20 1,445.01 1,463.08 1,430.31 1,443.41 0.1M
2021-07-19 1,436.24 1,450.23 1,431.21 1,438.66 0.1M
2021-07-16 1,444.76 1,459.19 1,437.71 1,448.99 0.1M
2021-07-15 1,427.26 1,445.56 1,426.55 1,436.03 0.1M
2021-07-14 1,443.23 1,454.78 1,433.24 1,435.56 0.1M
2021-07-13 1,435.02 1,445.68 1,428.39 1,442.19 0.1M
2021-07-12 1,438.86 1,447.42 1,428.16 1,436.04 0.1M
2021-07-09 1,431.08 1,437.15 1,413.57 1,435.41 0.1M
2021-07-08 1,420.47 1,425.66 1,406.90 1,422.43 0.1M
2021-07-07 1,424.03 1,436.81 1,410.27 1,435.97 0.1M
2021-07-06 1,402.00 1,427.42 1,402.00 1,419.65 0.1M
2021-07-02 1,385.70 1,403.76 1,380.70 1,401.15 0.1M
2021-07-01 1,384.39 1,387.99 1,376.12 1,381.13 0.1M
2021-06-30 1,390.65 1,392.52 1,375.20 1,385.34 0.2M
2021-06-29 1,376.22 1,403.17 1,375.19 1,397.65 0.1M
2021-06-28 1,362.19 1,387.32 1,352.00 1,381.67 0.1M
2021-06-25 1,359.00 1,362.19 1,346.28 1,352.02 0.2M
2021-06-24 1,360.00 1,362.88 1,350.00 1,355.41 0.1M
2021-06-23 1,372.83 1,377.19 1,354.68 1,356.60 0.1M
2021-06-22 1,361.15 1,385.67 1,359.37 1,376.99 0.1M
2021-06-21 1,359.40 1,375.52 1,348.47 1,364.55 0.2M
2021-06-18 1,363.15 1,384.64 1,351.33 1,352.87 0.5M
2021-06-17 1,345.40 1,372.56 1,344.79 1,368.05 0.1M
2021-06-16 1,358.75 1,367.89 1,344.61 1,349.92 0.1M
2021-06-15 1,352.01 1,362.26 1,348.95 1,358.42 0.1M
2021-06-14 1,329.33 1,352.50 1,322.17 1,351.84 0.1M
2021-06-11 1,297.99 1,326.15 1,296.38 1,325.48 0.1M
2021-06-10 1,267.07 1,300.42 1,267.07 1,300.39 0.1M
2021-06-09 1,273.08 1,285.87 1,264.08 1,269.09 0.1M
2021-06-08 1,256.94 1,267.73 1,243.67 1,266.04 0.1M
2021-06-07 1,259.90 1,262.65 1,243.09 1,248.77 0.1M
2021-06-04 1,261.43 1,263.70 1,248.69 1,256.82 0.1M
2021-06-03 1,268.80 1,268.80 1,244.41 1,255.28 0.1M
2021-06-02 1,294.11 1,298.61 1,273.73 1,274.87 0.1M
2021-06-01 1,315.57 1,317.23 1,285.71 1,296.30 0.1M
2021-05-28 1,307.83 1,310.98 1,295.12 1,300.95 0.1M
2021-05-27 1,280.96 1,305.19 1,280.29 1,297.12 0.2M
2021-05-26 1,295.15 1,296.69 1,269.62 1,281.71 0.1M
2021-05-25 1,281.30 1,291.01 1,268.60 1,287.10 0.1M
2021-05-24 1,287.13 1,289.72 1,275.72 1,280.11 0.1M
2021-05-21 1,278.90 1,291.31 1,272.41 1,276.29 0.2M
2021-05-20 1,254.30 1,284.52 1,246.45 1,275.88 0.1M
2021-05-19 1,234.31 1,253.86 1,227.64 1,251.46 0.1M
2021-05-18 1,261.25 1,261.64 1,244.15 1,245.43 0.1M
2021-05-17 1,274.65 1,274.65 1,258.11 1,259.01 0.1M
2021-05-14 1,255.11 1,277.65 1,250.55 1,274.65 0.1M
2021-05-13 1,249.35 1,261.77 1,238.54 1,253.64 0.1M
2021-05-12 1,231.19 1,257.56 1,225.91 1,241.45 0.1M
2021-05-11 1,228.87 1,245.08 1,225.56 1,239.94 0.1M
2021-05-10 1,284.94 1,284.94 1,239.25 1,244.55 0.1M
2021-05-07 1,292.67 1,329.96 1,276.70 1,278.56 0.1M
2021-05-06 1,292.38 1,305.83 1,274.71 1,298.57 0.1M
2021-05-05 1,298.04 1,301.24 1,279.42 1,293.01 0.1M
2021-05-04 1,304.88 1,314.00 1,275.97 1,281.92 0.1M
2021-05-03 1,318.70 1,324.47 1,304.43 1,315.75 0.1M
2021-04-30 1,325.43 1,325.48 1,304.23 1,313.32 0.1M
2021-04-29 1,333.74 1,334.80 1,314.96 1,327.99 0.1M
2021-04-28 1,320.83 1,327.42 1,309.50 1,323.99 0.1M
2021-04-27 1,313.91 1,329.06 1,305.79 1,322.86 0.1M
2021-04-26 1,335.79 1,335.91 1,312.48 1,312.90 0.1M
2021-04-23 1,305.96 1,339.38 1,301.54 1,335.15 0.1M
2021-04-22 1,315.77 1,317.10 1,284.97 1,301.56 0.1M
2021-04-21 1,280.10 1,314.28 1,279.00 1,311.14 0.1M
2021-04-20 1,277.29 1,282.21 1,267.04 1,276.91 0.1M
2021-04-19 1,276.29 1,288.09 1,272.68 1,277.29 0.1M
2021-04-16 1,270.93 1,282.70 1,266.49 1,282.33 0.1M
2021-04-15 1,232.66 1,265.76 1,232.66 1,261.96 0.1M
2021-04-14 1,226.52 1,235.27 1,220.45 1,224.60 0.1M
2021-04-13 1,221.00 1,240.08 1,213.94 1,230.86 0.1M
2021-04-12 1,222.75 1,231.88 1,214.38 1,218.84 0.1M
2021-04-09 1,211.34 1,222.93 1,201.27 1,222.41 0.1M
2021-04-08 1,209.05 1,211.48 1,200.72 1,206.40 0.1M
2021-04-07 1,205.44 1,209.07 1,189.45 1,199.84 0.1M
2021-04-06 1,196.30 1,220.99 1,192.94 1,210.22 0.1M
2021-04-05 1,180.00 1,199.90 1,180.00 1,195.55 0.1M
2021-04-01 1,166.46 1,178.37 1,155.14 1,175.19 0.1M
2021-03-31 1,155.01 1,170.34 1,145.38 1,155.69 0.1M
2021-03-30 1,165.12 1,170.94 1,145.78 1,149.27 0.1M
2021-03-29 1,153.25 1,175.47 1,141.66 1,170.59 0.1M
2021-03-26 1,121.17 1,164.99 1,117.12 1,163.08 0.1M
2021-03-25 1,108.61 1,118.95 1,095.74 1,117.18 0.1M
2021-03-24 1,114.89 1,125.62 1,107.50 1,109.88 0.1M
2021-03-23 1,125.02 1,128.32 1,112.68 1,116.71 0.1M
2021-03-22 1,124.21 1,130.98 1,116.21 1,130.87 0.1M
2021-03-19 1,094.98 1,131.46 1,094.98 1,123.15 0.3M
2021-03-18 1,085.11 1,105.15 1,085.11 1,100.29 0.1M
2021-03-17 1,078.09 1,098.02 1,074.26 1,092.04 0.2M
2021-03-16 1,102.74 1,106.11 1,075.61 1,083.70 0.1M
2021-03-15 1,070.12 1,098.69 1,070.12 1,098.23 0.1M
2021-03-12 1,078.22 1,078.22 1,057.53 1,067.38 0.1M
2021-03-11 1,070.99 1,083.82 1,063.35 1,080.62 0.1M
2021-03-10 1,061.98 1,073.51 1,054.01 1,055.00 0.2M
2021-03-09 1,059.74 1,080.49 1,049.20 1,050.00 0.2M
2021-03-08 1,060.51 1,070.03 1,033.40 1,038.47 0.1M
2021-03-05 1,069.51 1,069.51 1,040.16 1,060.59 0.2M
2021-03-04 1,085.56 1,090.90 1,048.07 1,059.42 0.2M
2021-03-03 1,115.08 1,119.14 1,091.29 1,093.03 0.1M
2021-03-02 1,138.62 1,138.62 1,113.54 1,122.57 0.1M
2021-03-01 1,126.79 1,146.00 1,125.61 1,134.67 0.1M
2021-02-26 1,118.31 1,129.03 1,107.27 1,116.05 0.2M
2021-02-25 1,130.51 1,130.51 1,100.09 1,109.91 0.1M
2021-02-24 1,107.90 1,137.80 1,107.90 1,127.60 0.2M
2021-02-23 1,122.76 1,122.76 1,094.54 1,110.46 0.2M
2021-02-22 1,154.76 1,161.27 1,125.48 1,127.89 0.1M
2021-02-19 1,155.08 1,178.11 1,155.08 1,165.45 0.2M
2021-02-18 1,166.20 1,166.20 1,144.48 1,150.51 0.2M
2021-02-17 1,182.68 1,182.68 1,160.76 1,166.46 0.1M
2021-02-16 1,218.00 1,221.62 1,186.36 1,190.83 0.1M
2021-02-12 1,199.91 1,223.12 1,199.91 1,220.66 0.1M
2021-02-11 1,216.60 1,216.60 1,196.43 1,202.07 0.1M
2021-02-10 1,220.00 1,220.00 1,203.28 1,207.01 0.1M
2021-02-09 1,206.25 1,219.62 1,204.42 1,206.50 0.1M
2021-02-08 1,197.62 1,213.89 1,189.12 1,209.27 0.1M
2021-02-05 1,201.58 1,216.08 1,172.80 1,195.20 0.2M
2021-02-04 1,190.00 1,224.24 1,184.95 1,216.94 0.2M
2021-02-03 1,213.87 1,219.36 1,182.64 1,188.38 0.1M
2021-02-02 1,197.04 1,226.60 1,197.04 1,217.59 0.1M
2021-02-01 1,179.41 1,192.31 1,174.87 1,180.82 0.1M
2021-01-29 1,171.84 1,185.94 1,155.67 1,168.10 0.1M
2021-01-28 1,167.36 1,187.13 1,158.23 1,170.80 0.1M
2021-01-27 1,189.85 1,193.48 1,147.03 1,153.50 0.1M
2021-01-26 1,232.34 1,232.34 1,204.73 1,210.91 0.1M
2021-01-25 1,232.26 1,241.00 1,223.63 1,233.47 0.1M
2021-01-22 1,244.31 1,246.00 1,230.52 1,234.72 0.1M
2021-01-21 1,267.44 1,270.96 1,242.87 1,244.78 0.1M
2021-01-20 1,233.05 1,271.67 1,233.05 1,268.80 0.1M
2021-01-19 1,229.99 1,238.42 1,214.39 1,231.16 0.1M
2021-01-15 1,205.73 1,222.32 1,204.75 1,218.44 0.1M
2021-01-14 1,216.36 1,220.48 1,201.93 1,204.21 0.1M
2021-01-13 1,221.57 1,231.17 1,208.30 1,216.63 0.1M
2021-01-12 1,239.75 1,247.60 1,215.51 1,220.48 0.1M
2021-01-11 1,236.99 1,250.75 1,231.86 1,245.02 0.1M
2021-01-08 1,221.43 1,245.62 1,218.05 1,236.99 0.1M
2021-01-07 1,200.00 1,224.90 1,200.00 1,222.54 0.1M
2021-01-06 1,168.59 1,211.50 1,168.59 1,197.09 0.2M
2021-01-05 1,154.77 1,190.48 1,154.77 1,176.35 0.1M
2021-01-04 1,155.00 1,184.53 1,147.52 1,160.87 0.2M