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
2022-12-30 1,454.58 1,454.58 1,426.49 1,445.45 0.1M
2022-12-29 1,448.21 1,475.04 1,448.21 1,467.11 0.1M
2022-12-28 1,450.49 1,469.22 1,430.16 1,430.18 0.0M
2022-12-27 1,443.53 1,454.95 1,429.69 1,447.24 0.0M
2022-12-23 1,440.66 1,446.40 1,431.38 1,439.05 0.0M
2022-12-22 1,424.00 1,440.90 1,407.30 1,438.44 0.1M
2022-12-21 1,411.76 1,447.97 1,411.76 1,444.02 0.1M
2022-12-20 1,397.61 1,417.35 1,390.65 1,405.05 0.1M
2022-12-19 1,425.30 1,425.52 1,392.95 1,397.93 0.1M
2022-12-16 1,401.58 1,430.57 1,399.48 1,428.19 0.2M
2022-12-15 1,447.16 1,456.54 1,412.94 1,418.07 0.1M
2022-12-14 1,507.85 1,513.55 1,463.64 1,474.76 0.1M
2022-12-13 1,530.96 1,534.74 1,499.09 1,513.02 0.1M
2022-12-12 1,460.00 1,485.09 1,457.96 1,484.89 0.1M
2022-12-09 1,467.42 1,483.45 1,449.63 1,455.56 0.1M
2022-12-08 1,461.22 1,486.14 1,461.22 1,482.73 0.1M
2022-12-07 1,441.29 1,472.37 1,441.29 1,461.57 0.1M
2022-12-06 1,445.05 1,467.10 1,436.02 1,453.80 0.1M
2022-12-05 1,465.34 1,473.30 1,436.13 1,454.37 0.1M
2022-12-02 1,463.08 1,499.46 1,456.57 1,486.10 0.1M
2022-12-01 1,483.55 1,498.90 1,468.79 1,490.33 0.1M
2022-11-30 1,419.06 1,469.92 1,402.18 1,469.56 0.2M
2022-11-29 1,429.58 1,444.41 1,412.21 1,412.21 0.1M
2022-11-28 1,431.85 1,442.31 1,416.76 1,439.89 0.1M
2022-11-25 1,444.22 1,455.14 1,438.27 1,449.69 0.0M
2022-11-23 1,446.53 1,450.00 1,429.87 1,441.32 0.1M
2022-11-22 1,407.33 1,439.75 1,402.93 1,439.75 0.1M
2022-11-21 1,390.32 1,406.15 1,386.89 1,391.93 0.1M
2022-11-18 1,414.32 1,414.32 1,384.72 1,401.31 0.1M
2022-11-17 1,370.01 1,388.83 1,354.06 1,388.83 0.1M
2022-11-16 1,418.65 1,418.65 1,385.36 1,395.75 0.1M
2022-11-15 1,462.93 1,462.93 1,404.22 1,408.03 0.1M
2022-11-14 1,466.00 1,495.07 1,440.18 1,442.80 0.1M
2022-11-11 1,452.42 1,488.37 1,446.57 1,464.38 0.1M
2022-11-10 1,398.94 1,454.70 1,398.94 1,449.15 0.2M
2022-11-09 1,337.81 1,353.48 1,320.74 1,336.23 0.1M
2022-11-08 1,306.42 1,358.96 1,299.28 1,350.96 0.2M
2022-11-07 1,297.90 1,304.66 1,270.45 1,298.71 0.2M
2022-11-04 1,213.61 1,297.54 1,199.41 1,284.51 0.2M
2022-11-03 1,221.29 1,247.71 1,200.10 1,225.87 0.1M
2022-11-02 1,281.47 1,294.57 1,236.85 1,238.81 0.1M
2022-11-01 1,284.78 1,288.63 1,253.08 1,280.84 0.1M
2022-10-31 1,248.36 1,280.18 1,248.36 1,264.93 0.1M
2022-10-28 1,253.08 1,277.54 1,235.32 1,264.55 0.1M
2022-10-27 1,258.34 1,270.78 1,242.98 1,253.08 0.1M
2022-10-26 1,235.63 1,278.17 1,232.12 1,262.83 0.1M
2022-10-25 1,203.52 1,240.35 1,203.52 1,230.89 0.1M
2022-10-24 1,187.87 1,212.14 1,186.63 1,197.14 0.1M
2022-10-21 1,149.60 1,176.87 1,136.29 1,174.38 0.1M
2022-10-20 1,157.28 1,184.44 1,135.47 1,143.90 0.1M
2022-10-19 1,184.98 1,186.29 1,154.44 1,166.97 0.1M
2022-10-18 1,209.16 1,216.97 1,186.35 1,200.00 0.1M
2022-10-17 1,135.89 1,181.31 1,133.85 1,173.12 0.1M
2022-10-14 1,139.87 1,149.38 1,112.05 1,117.03 0.1M
2022-10-13 1,077.54 1,142.90 1,065.55 1,131.63 0.1M
2022-10-12 1,118.16 1,118.97 1,101.81 1,102.67 0.1M
2022-10-11 1,121.61 1,132.94 1,098.32 1,113.26 0.1M
2022-10-10 1,164.19 1,164.19 1,126.85 1,127.08 0.1M
2022-10-07 1,190.84 1,190.84 1,153.77 1,156.89 0.1M
2022-10-06 1,194.76 1,214.68 1,194.61 1,203.18 0.1M
2022-10-05 1,161.50 1,208.57 1,161.50 1,202.47 0.1M
2022-10-04 1,154.95 1,182.92 1,154.95 1,179.21 0.1M
2022-10-03 1,100.48 1,140.39 1,092.96 1,133.36 0.1M
2022-09-30 1,100.19 1,112.60 1,081.67 1,084.12 0.1M
2022-09-29 1,098.80 1,101.73 1,085.71 1,096.88 0.2M
2022-09-28 1,099.23 1,117.89 1,096.94 1,109.10 0.1M
2022-09-27 1,130.07 1,136.58 1,095.38 1,104.28 0.1M
2022-09-26 1,124.66 1,139.12 1,112.19 1,117.85 0.1M
2022-09-23 1,130.38 1,139.14 1,104.94 1,132.01 0.1M
2022-09-22 1,152.46 1,152.46 1,133.24 1,135.53 0.1M
2022-09-21 1,173.31 1,201.49 1,159.14 1,160.06 0.1M
2022-09-20 1,191.35 1,194.08 1,153.52 1,167.55 0.1M
2022-09-19 1,187.27 1,207.68 1,186.38 1,204.82 0.1M
2022-09-16 1,242.93 1,242.93 1,186.45 1,198.50 0.2M
2022-09-15 1,243.52 1,262.24 1,233.08 1,243.79 0.1M
2022-09-14 1,269.29 1,271.99 1,239.44 1,250.05 0.1M
2022-09-13 1,280.39 1,290.79 1,269.76 1,270.63 0.2M
2022-09-12 1,301.00 1,316.00 1,300.88 1,314.39 0.1M
2022-09-09 1,285.54 1,301.49 1,281.43 1,300.95 0.1M
2022-09-08 1,246.54 1,286.25 1,244.28 1,284.31 0.1M
2022-09-07 1,226.46 1,253.67 1,214.61 1,250.48 0.1M
2022-09-06 1,211.79 1,231.10 1,206.95 1,222.71 0.1M
2022-09-02 1,229.48 1,229.48 1,191.07 1,195.02 0.1M
2022-09-01 1,207.82 1,208.73 1,186.39 1,208.33 0.1M
2022-08-31 1,231.36 1,239.17 1,211.94 1,212.46 0.2M
2022-08-30 1,232.67 1,234.76 1,216.57 1,223.72 0.1M
2022-08-29 1,233.81 1,243.11 1,223.55 1,232.37 0.1M
2022-08-26 1,323.96 1,324.50 1,250.61 1,251.91 0.1M
2022-08-25 1,307.35 1,324.64 1,299.29 1,323.96 0.0M
2022-08-24 1,289.51 1,303.88 1,282.96 1,296.76 0.1M
2022-08-23 1,300.23 1,308.81 1,280.24 1,282.83 0.1M
2022-08-22 1,314.60 1,323.93 1,301.71 1,308.27 0.1M
2022-08-19 1,354.72 1,362.72 1,329.70 1,333.80 0.1M
2022-08-18 1,361.25 1,361.25 1,332.99 1,358.72 0.1M
2022-08-17 1,341.56 1,363.83 1,335.48 1,356.60 0.1M
2022-08-16 1,354.94 1,368.24 1,346.63 1,356.10 0.1M
2022-08-15 1,358.32 1,369.41 1,343.25 1,366.39 0.1M
2022-08-12 1,349.46 1,365.73 1,341.90 1,364.10 0.1M
2022-08-11 1,356.59 1,372.79 1,339.51 1,346.79 0.1M
2022-08-10 1,338.64 1,349.12 1,332.10 1,346.78 0.1M
2022-08-09 1,335.58 1,335.58 1,311.51 1,314.63 0.1M
2022-08-08 1,361.11 1,361.11 1,335.41 1,342.11 0.1M
2022-08-05 1,330.52 1,349.99 1,325.09 1,347.72 0.1M
2022-08-04 1,358.34 1,358.34 1,334.91 1,346.88 0.1M
2022-08-03 1,348.62 1,367.41 1,342.53 1,359.92 0.1M
2022-08-02 1,344.24 1,362.66 1,336.92 1,340.32 0.2M
2022-08-01 1,339.34 1,356.61 1,339.34 1,350.83 0.1M
2022-07-29 1,312.33 1,357.61 1,309.49 1,349.73 0.2M
2022-07-28 1,273.56 1,307.24 1,264.52 1,298.96 0.1M
2022-07-27 1,235.89 1,285.06 1,235.89 1,273.56 0.1M
2022-07-26 1,229.51 1,240.41 1,220.07 1,235.85 0.1M
2022-07-25 1,225.24 1,231.00 1,210.80 1,230.22 0.1M
2022-07-22 1,249.09 1,255.32 1,219.45 1,224.14 0.1M
2022-07-21 1,181.81 1,242.42 1,181.81 1,240.29 0.1M
2022-07-20 1,153.40 1,180.68 1,153.40 1,166.42 0.1M
2022-07-19 1,140.64 1,158.94 1,137.31 1,156.87 0.1M
2022-07-18 1,163.59 1,163.59 1,116.65 1,122.80 0.1M
2022-07-15 1,157.38 1,168.11 1,143.56 1,158.96 0.1M
2022-07-14 1,152.77 1,157.24 1,111.00 1,138.22 0.1M
2022-07-13 1,165.73 1,197.19 1,162.95 1,172.34 0.1M
2022-07-12 1,212.80 1,227.48 1,186.75 1,190.56 0.1M
2022-07-11 1,211.74 1,230.11 1,205.31 1,222.83 0.1M
2022-07-08 1,196.01 1,228.94 1,194.57 1,221.28 0.1M
2022-07-07 1,170.08 1,208.36 1,170.04 1,207.30 0.2M
2022-07-06 1,175.34 1,180.80 1,161.02 1,171.60 0.2M
2022-07-05 1,142.95 1,176.15 1,131.80 1,175.47 0.1M
2022-07-01 1,151.33 1,167.82 1,145.69 1,161.85 0.1M
2022-06-30 1,128.91 1,163.30 1,124.10 1,148.77 0.2M
2022-06-29 1,135.00 1,148.37 1,118.74 1,146.02 0.1M
2022-06-28 1,144.27 1,152.22 1,130.32 1,130.77 0.2M
2022-06-27 1,153.85 1,153.85 1,133.93 1,144.24 0.2M
2022-06-24 1,138.16 1,152.95 1,135.40 1,146.90 0.3M
2022-06-23 1,107.71 1,136.09 1,105.08 1,132.40 0.2M
2022-06-22 1,087.14 1,112.26 1,082.78 1,101.73 0.2M
2022-06-21 1,122.43 1,122.43 1,095.82 1,097.57 0.2M
2022-06-17 1,126.03 1,128.94 1,096.81 1,097.80 0.3M
2022-06-16 1,135.00 1,135.00 1,110.37 1,118.52 0.2M
2022-06-15 1,170.56 1,180.89 1,149.22 1,167.25 0.1M
2022-06-14 1,171.35 1,171.35 1,136.37 1,157.63 0.1M
2022-06-13 1,162.31 1,179.24 1,153.56 1,172.75 0.1M
2022-06-10 1,231.26 1,231.26 1,198.19 1,200.44 0.2M
2022-06-09 1,281.86 1,290.76 1,254.06 1,254.54 0.1M
2022-06-08 1,305.79 1,317.84 1,290.90 1,294.32 0.1M
2022-06-07 1,289.83 1,315.87 1,284.60 1,315.31 0.1M
2022-06-06 1,306.91 1,321.27 1,290.97 1,304.09 0.1M
2022-06-03 1,300.10 1,309.86 1,283.65 1,298.90 0.1M
2022-06-02 1,267.33 1,326.33 1,262.56 1,326.32 0.1M
2022-06-01 1,301.37 1,305.99 1,246.69 1,263.40 0.1M
2022-05-31 1,306.87 1,308.75 1,276.05 1,286.12 0.2M
2022-05-27 1,274.70 1,326.81 1,274.70 1,326.52 0.1M
2022-05-26 1,238.27 1,265.23 1,230.76 1,258.47 0.1M
2022-05-25 1,235.63 1,247.20 1,218.17 1,230.01 0.1M
2022-05-24 1,240.00 1,240.35 1,220.21 1,231.46 0.1M
2022-05-23 1,254.69 1,255.86 1,230.86 1,247.48 0.1M
2022-05-20 1,234.41 1,241.07 1,206.29 1,238.58 0.1M
2022-05-19 1,182.56 1,228.12 1,182.56 1,219.71 0.2M
2022-05-18 1,215.76 1,225.00 1,189.87 1,194.52 0.1M
2022-05-17 1,256.49 1,265.79 1,224.38 1,236.38 0.1M
2022-05-16 1,243.33 1,252.88 1,229.67 1,233.51 0.1M
2022-05-13 1,230.65 1,274.46 1,227.44 1,255.11 0.1M
2022-05-12 1,178.54 1,218.49 1,168.31 1,213.12 0.2M
2022-05-11 1,215.95 1,224.67 1,175.96 1,179.40 0.3M
2022-05-10 1,218.82 1,241.08 1,199.77 1,219.64 0.2M
2022-05-09 1,299.09 1,299.09 1,188.56 1,196.07 0.2M
2022-05-06 1,296.73 1,327.38 1,253.04 1,315.90 0.2M
2022-05-05 1,367.10 1,370.99 1,300.11 1,311.35 0.2M
2022-05-04 1,327.20 1,383.49 1,318.04 1,379.62 0.2M
2022-05-03 1,292.76 1,347.77 1,292.76 1,334.37 0.2M
2022-05-02 1,272.45 1,294.98 1,262.59 1,293.02 0.2M
2022-04-29 1,285.95 1,314.84 1,273.49 1,277.53 0.1M
2022-04-28 1,278.54 1,301.94 1,262.91 1,293.51 0.1M
2022-04-27 1,256.59 1,284.76 1,249.91 1,258.07 0.1M
2022-04-26 1,295.10 1,296.34 1,254.67 1,254.79 0.1M
2022-04-25 1,279.77 1,305.10 1,254.96 1,302.59 0.1M
2022-04-22 1,323.86 1,324.32 1,283.60 1,284.63 0.1M
2022-04-21 1,370.59 1,370.78 1,322.94 1,326.23 0.1M
2022-04-20 1,345.02 1,378.92 1,335.61 1,362.45 0.1M
2022-04-19 1,305.32 1,335.38 1,305.32 1,331.04 0.1M
2022-04-18 1,309.42 1,315.43 1,291.86 1,304.58 0.1M
2022-04-14 1,344.07 1,344.07 1,314.23 1,318.36 0.1M
2022-04-13 1,313.94 1,344.99 1,310.72 1,342.59 0.1M
2022-04-12 1,353.80 1,359.05 1,301.76 1,313.77 0.1M
2022-04-11 1,370.75 1,373.65 1,336.82 1,348.00 0.1M
2022-04-08 1,371.00 1,401.95 1,371.00 1,381.84 0.1M
2022-04-07 1,329.90 1,375.21 1,317.90 1,368.74 0.1M
2022-04-06 1,337.54 1,340.26 1,309.80 1,327.86 0.2M
2022-04-05 1,346.22 1,362.31 1,331.27 1,349.01 0.2M
2022-04-04 1,368.73 1,376.88 1,350.14 1,357.43 0.1M
2022-04-01 1,381.81 1,387.15 1,346.57 1,371.63 0.2M
2022-03-31 1,407.27 1,412.78 1,370.72 1,373.19 0.1M
2022-03-30 1,410.82 1,416.05 1,394.89 1,405.74 0.1M
2022-03-29 1,419.26 1,444.80 1,405.05 1,423.28 0.1M
2022-03-28 1,398.86 1,410.34 1,375.97 1,395.69 0.1M
2022-03-25 1,389.38 1,389.38 1,365.36 1,388.39 0.1M
2022-03-24 1,362.38 1,381.33 1,337.12 1,379.50 0.1M
2022-03-23 1,386.31 1,386.31 1,350.00 1,359.31 0.1M
2022-03-22 1,399.90 1,419.47 1,392.16 1,399.59 0.1M
2022-03-21 1,389.28 1,408.77 1,371.55 1,394.61 0.1M
2022-03-18 1,396.88 1,411.67 1,386.80 1,405.23 0.1M
2022-03-17 1,358.68 1,389.85 1,345.24 1,389.13 0.1M
2022-03-16 1,331.59 1,361.35 1,331.50 1,358.84 0.1M
2022-03-15 1,300.96 1,327.36 1,290.64 1,319.45 0.1M
2022-03-14 1,324.54 1,341.16 1,282.43 1,289.32 0.2M
2022-03-11 1,346.90 1,349.75 1,309.57 1,311.22 0.1M
2022-03-10 1,330.00 1,363.11 1,330.00 1,338.34 0.1M
2022-03-09 1,359.37 1,396.41 1,356.67 1,388.29 0.1M
2022-03-08 1,325.00 1,355.64 1,302.88 1,317.10 0.1M
2022-03-07 1,378.00 1,382.63 1,317.03 1,339.44 0.1M
2022-03-04 1,386.53 1,391.70 1,355.62 1,388.78 0.1M
2022-03-03 1,396.87 1,414.43 1,383.21 1,404.71 0.1M
2022-03-02 1,376.46 1,402.47 1,370.26 1,387.30 0.1M
2022-03-01 1,404.56 1,435.54 1,380.88 1,393.34 0.1M
2022-02-28 1,425.11 1,437.51 1,387.59 1,408.74 0.2M
2022-02-25 1,417.45 1,449.71 1,406.80 1,447.52 0.1M
2022-02-24 1,353.76 1,417.23 1,346.60 1,412.37 0.1M
2022-02-23 1,420.80 1,427.21 1,379.05 1,380.65 0.1M
2022-02-22 1,397.37 1,426.83 1,389.30 1,416.75 0.1M
2022-02-18 1,420.69 1,438.62 1,401.59 1,408.46 0.1M
2022-02-17 1,449.65 1,452.09 1,413.00 1,417.12 0.2M
2022-02-16 1,417.35 1,468.14 1,402.56 1,462.20 0.1M
2022-02-15 1,441.84 1,459.20 1,419.37 1,429.76 0.1M
2022-02-14 1,427.65 1,436.87 1,401.39 1,416.12 0.2M
2022-02-11 1,499.98 1,537.72 1,426.94 1,430.41 0.3M
2022-02-10 1,517.51 1,566.05 1,515.18 1,521.70 0.2M
2022-02-09 1,518.95 1,554.68 1,518.95 1,554.67 0.1M
2022-02-08 1,478.95 1,520.99 1,478.95 1,500.69 0.2M
2022-02-07 1,496.28 1,507.00 1,472.42 1,499.95 0.1M
2022-02-04 1,485.00 1,509.90 1,461.60 1,491.90 0.1M
2022-02-03 1,503.81 1,522.46 1,490.26 1,495.52 0.1M
2022-02-02 1,500.37 1,529.22 1,500.37 1,526.07 0.1M
2022-02-01 1,485.36 1,499.99 1,460.46 1,496.43 0.1M
2022-01-31 1,434.26 1,475.75 1,433.85 1,472.68 0.1M
2022-01-28 1,409.77 1,430.96 1,385.15 1,430.53 0.1M
2022-01-27 1,417.86 1,435.09 1,384.28 1,396.45 0.1M
2022-01-26 1,425.69 1,451.89 1,389.79 1,405.53 0.1M
2022-01-25 1,431.49 1,439.42 1,390.20 1,413.70 0.2M
2022-01-24 1,432.63 1,467.56 1,388.71 1,462.64 0.2M
2022-01-21 1,460.78 1,503.85 1,454.62 1,458.34 0.2M
2022-01-20 1,478.50 1,512.41 1,467.54 1,470.53 0.1M
2022-01-19 1,489.98 1,515.62 1,465.39 1,469.07 0.1M
2022-01-18 1,490.60 1,497.36 1,473.50 1,483.75 0.1M
2022-01-14 1,490.30 1,517.29 1,487.38 1,512.76 0.1M
2022-01-13 1,564.59 1,564.59 1,480.03 1,503.69 0.2M
2022-01-12 1,575.79 1,584.23 1,554.99 1,559.62 0.1M
2022-01-11 1,565.99 1,579.28 1,547.68 1,571.43 0.1M
2022-01-10 1,524.96 1,568.87 1,508.59 1,565.99 0.1M
2022-01-07 1,597.98 1,598.00 1,542.34 1,542.39 0.1M
2022-01-06 1,577.56 1,619.02 1,567.60 1,602.85 0.1M
2022-01-05 1,636.07 1,654.78 1,582.08 1,583.11 0.1M
2022-01-04 1,664.51 1,667.18 1,633.22 1,640.73 0.1M
2022-01-03 1,690.87 1,699.11 1,636.37 1,674.86 0.1M