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
2023-12-29 1,218.15 1,223.17 1,208.84 1,212.96 0.1M
2023-12-28 1,226.80 1,231.13 1,220.17 1,225.26 0.1M
2023-12-27 1,214.71 1,227.38 1,214.27 1,222.96 0.1M
2023-12-26 1,217.26 1,224.52 1,209.53 1,219.23 0.1M
2023-12-22 1,216.50 1,220.33 1,205.31 1,213.80 0.1M
2023-12-21 1,193.17 1,219.58 1,193.17 1,209.10 0.1M
2023-12-20 1,202.40 1,220.64 1,186.95 1,186.95 0.2M
2023-12-19 1,191.28 1,204.09 1,187.08 1,201.77 0.1M
2023-12-18 1,205.00 1,205.00 1,178.04 1,185.03 0.2M
2023-12-15 1,222.26 1,224.74 1,189.49 1,190.61 0.3M
2023-12-14 1,188.04 1,228.24 1,178.83 1,224.70 0.4M
2023-12-13 1,116.49 1,174.60 1,115.44 1,171.00 0.2M
2023-12-12 1,113.02 1,117.45 1,103.73 1,114.81 0.1M
2023-12-11 1,090.00 1,120.00 1,088.61 1,112.50 0.1M
2023-12-08 1,095.94 1,109.87 1,086.88 1,090.52 0.1M
2023-12-07 1,093.93 1,107.87 1,093.35 1,100.02 0.1M
2023-12-06 1,090.28 1,108.40 1,088.07 1,093.23 0.1M
2023-12-05 1,090.00 1,096.90 1,068.33 1,081.88 0.1M
2023-12-04 1,099.88 1,117.89 1,097.36 1,102.84 0.1M
2023-12-01 1,089.69 1,104.47 1,074.16 1,104.47 0.1M
2023-11-30 1,093.64 1,101.24 1,080.95 1,091.93 0.2M
2023-11-29 1,092.99 1,101.20 1,087.66 1,092.43 0.1M
2023-11-28 1,073.00 1,090.07 1,059.08 1,082.16 0.1M
2023-11-27 1,086.41 1,086.42 1,076.58 1,079.84 0.1M
2023-11-24 1,079.00 1,093.51 1,073.82 1,093.51 0.1M
2023-11-22 1,084.37 1,099.06 1,067.85 1,078.58 0.4M
2023-11-21 1,069.73 1,128.05 1,053.41 1,085.51 0.5M
2023-11-20 1,052.00 1,056.64 1,041.49 1,050.20 0.5M
2023-11-17 1,070.29 1,070.29 1,043.22 1,049.05 0.3M
2023-11-16 1,061.40 1,064.65 1,047.87 1,049.73 0.2M
2023-11-15 1,039.01 1,067.45 1,039.01 1,057.02 0.4M
2023-11-14 1,046.10 1,053.15 1,029.01 1,048.19 0.3M
2023-11-13 1,026.54 1,035.13 1,015.29 1,019.24 0.2M
2023-11-10 1,004.51 1,047.29 953.28 1,044.11 0.3M
2023-11-09 1,045.94 1,050.23 1,017.70 1,024.55 0.2M
2023-11-08 1,044.00 1,049.00 1,033.31 1,038.28 0.1M
2023-11-07 1,026.86 1,064.92 1,026.86 1,042.28 0.2M
2023-11-06 1,030.95 1,044.27 1,026.69 1,033.70 0.1M
2023-11-03 1,006.95 1,041.62 1,006.95 1,032.06 0.1M
2023-11-02 981.92 993.85 972.23 991.21 0.1M
2023-11-01 987.01 987.01 960.37 969.48 0.2M
2023-10-31 969.82 990.28 965.26 985.20 0.2M
2023-10-30 977.00 978.26 928.50 962.37 0.3M
2023-10-27 983.23 993.95 968.44 976.25 0.2M
2023-10-26 980.23 988.92 969.65 982.29 0.2M
2023-10-25 967.45 975.95 931.43 975.26 0.3M
2023-10-24 992.33 1,006.43 981.97 991.81 0.2M
2023-10-23 1,016.98 1,021.46 1,001.14 1,008.77 0.1M
2023-10-20 1,015.07 1,027.63 1,011.87 1,020.23 0.1M
2023-10-19 1,008.78 1,039.69 1,008.78 1,014.12 0.2M
2023-10-18 1,033.73 1,039.76 1,009.28 1,010.00 0.2M
2023-10-17 1,041.34 1,055.53 1,016.53 1,045.23 0.1M
2023-10-16 1,048.41 1,062.51 1,029.89 1,056.97 0.2M
2023-10-13 1,034.99 1,049.79 1,028.56 1,033.64 0.2M
2023-10-12 1,105.02 1,105.02 1,040.12 1,041.81 0.2M
2023-10-11 1,097.02 1,108.46 1,093.24 1,107.08 0.1M
2023-10-10 1,088.71 1,104.57 1,076.63 1,097.02 0.2M
2023-10-09 1,073.63 1,089.95 1,066.32 1,088.26 0.1M
2023-10-06 1,072.18 1,089.90 1,069.51 1,081.73 0.1M
2023-10-05 1,090.48 1,090.48 1,067.43 1,078.25 0.1M
2023-10-04 1,082.42 1,094.74 1,065.87 1,091.90 0.1M
2023-10-03 1,082.52 1,093.14 1,073.22 1,075.92 0.1M
2023-10-02 1,102.97 1,104.53 1,071.37 1,087.33 0.1M
2023-09-29 1,129.43 1,132.16 1,105.15 1,108.07 0.1M
2023-09-28 1,097.81 1,131.14 1,097.68 1,118.24 0.1M
2023-09-27 1,107.96 1,111.26 1,094.57 1,097.78 0.1M
2023-09-26 1,117.63 1,122.64 1,104.28 1,104.31 0.1M
2023-09-25 1,095.53 1,124.36 1,092.12 1,122.43 0.1M
2023-09-22 1,094.63 1,108.76 1,091.00 1,100.03 0.2M
2023-09-21 1,122.15 1,129.10 1,093.81 1,094.03 0.2M
2023-09-20 1,137.79 1,146.36 1,126.71 1,131.11 0.1M
2023-09-19 1,129.79 1,141.93 1,126.49 1,131.99 0.2M
2023-09-18 1,163.18 1,163.18 1,134.75 1,134.97 0.1M
2023-09-15 1,155.42 1,212.54 1,134.91 1,168.70 0.3M
2023-09-14 1,136.55 1,168.11 1,118.91 1,157.67 0.2M
2023-09-13 1,081.49 1,139.08 1,081.49 1,126.97 0.2M
2023-09-12 1,126.67 1,131.36 1,115.76 1,121.32 0.1M
2023-09-11 1,135.28 1,139.44 1,122.00 1,128.99 0.2M
2023-09-08 1,161.00 1,163.49 1,129.42 1,130.70 0.2M
2023-09-07 1,188.05 1,190.86 1,161.76 1,162.07 0.1M
2023-09-06 1,213.00 1,213.00 1,192.37 1,192.61 0.1M
2023-09-05 1,221.22 1,235.78 1,215.01 1,215.89 0.2M
2023-09-01 1,225.35 1,235.59 1,198.88 1,222.50 0.1M
2023-08-31 1,221.60 1,227.48 1,213.36 1,213.48 0.2M
2023-08-30 1,210.00 1,222.72 1,207.06 1,217.57 0.1M
2023-08-29 1,184.55 1,208.39 1,180.10 1,206.83 0.1M
2023-08-28 1,181.21 1,186.92 1,170.85 1,181.70 0.1M
2023-08-25 1,162.80 1,181.60 1,158.48 1,175.45 0.1M
2023-08-24 1,169.48 1,178.58 1,159.00 1,161.96 0.1M
2023-08-23 1,170.11 1,183.27 1,164.42 1,165.09 0.1M
2023-08-22 1,169.00 1,175.95 1,151.18 1,160.97 0.1M
2023-08-21 1,184.11 1,184.74 1,166.09 1,169.67 0.1M
2023-08-18 1,197.05 1,202.10 1,183.04 1,184.68 0.2M
2023-08-17 1,200.64 1,209.92 1,197.51 1,205.10 0.2M
2023-08-16 1,216.29 1,230.85 1,183.72 1,198.30 0.2M
2023-08-15 1,235.89 1,239.20 1,219.97 1,226.76 0.2M
2023-08-14 1,233.98 1,244.99 1,229.79 1,240.17 0.2M
2023-08-11 1,240.00 1,254.29 1,237.64 1,239.80 0.1M
2023-08-10 1,247.20 1,270.16 1,242.36 1,245.45 0.2M
2023-08-09 1,254.85 1,260.06 1,244.64 1,245.24 0.1M
2023-08-08 1,256.78 1,258.55 1,234.15 1,254.94 0.1M
2023-08-07 1,276.01 1,278.45 1,254.01 1,259.55 0.1M
2023-08-04 1,268.00 1,289.27 1,264.44 1,271.49 0.1M
2023-08-03 1,284.39 1,284.39 1,267.93 1,269.11 0.1M
2023-08-02 1,277.00 1,315.74 1,266.89 1,291.90 0.2M
2023-08-01 1,252.81 1,293.64 1,241.80 1,284.43 0.2M
2023-07-31 1,314.11 1,314.11 1,246.50 1,257.47 0.2M
2023-07-28 1,260.00 1,313.03 1,243.10 1,308.51 0.3M
2023-07-27 1,339.55 1,364.72 1,322.39 1,324.14 0.2M
2023-07-26 1,300.67 1,335.87 1,284.42 1,335.02 0.3M
2023-07-25 1,336.56 1,364.71 1,312.51 1,312.92 0.3M
2023-07-24 1,359.55 1,376.48 1,354.76 1,362.02 0.2M
2023-07-21 1,353.71 1,379.47 1,321.99 1,361.86 0.2M
2023-07-20 1,346.02 1,365.30 1,342.92 1,349.84 0.1M
2023-07-19 1,331.36 1,347.00 1,321.94 1,340.03 0.2M
2023-07-18 1,326.30 1,336.85 1,311.27 1,335.01 0.1M
2023-07-17 1,329.30 1,335.22 1,310.32 1,328.46 0.1M
2023-07-14 1,328.73 1,338.24 1,319.03 1,331.93 0.1M
2023-07-13 1,336.00 1,336.00 1,307.56 1,327.73 0.1M
2023-07-12 1,311.52 1,327.83 1,302.80 1,319.69 0.1M
2023-07-11 1,292.14 1,305.37 1,288.07 1,292.43 0.1M
2023-07-10 1,267.99 1,293.81 1,267.99 1,293.60 0.1M
2023-07-07 1,283.96 1,297.98 1,268.75 1,269.09 0.2M
2023-07-06 1,283.34 1,296.29 1,266.57 1,294.20 0.1M
2023-07-05 1,305.14 1,317.32 1,302.12 1,304.71 0.1M
2023-07-03 1,321.44 1,321.44 1,297.00 1,312.14 0.1M
2023-06-30 1,329.59 1,335.73 1,309.44 1,311.64 0.2M
2023-06-29 1,273.42 1,320.87 1,272.54 1,316.88 0.2M
2023-06-28 1,273.01 1,283.79 1,267.11 1,275.41 0.1M
2023-06-27 1,289.28 1,289.28 1,257.23 1,272.22 0.2M
2023-06-26 1,284.13 1,292.33 1,265.29 1,279.90 0.1M
2023-06-23 1,269.39 1,296.99 1,269.39 1,288.25 0.2M
2023-06-22 1,288.85 1,294.34 1,275.33 1,283.37 0.1M
2023-06-21 1,277.59 1,303.80 1,272.50 1,291.92 0.2M
2023-06-20 1,295.30 1,297.68 1,254.48 1,283.80 0.2M
2023-06-16 1,350.95 1,362.40 1,309.94 1,321.97 0.2M
2023-06-15 1,307.60 1,337.38 1,297.06 1,336.29 0.2M
2023-06-14 1,322.86 1,328.83 1,307.47 1,315.57 0.1M
2023-06-13 1,321.42 1,335.87 1,305.54 1,318.74 0.2M
2023-06-12 1,295.74 1,319.63 1,293.28 1,316.97 0.1M
2023-06-09 1,293.96 1,301.82 1,280.04 1,292.06 0.2M
2023-06-08 1,319.84 1,320.00 1,285.85 1,295.51 0.1M
2023-06-07 1,316.00 1,329.64 1,311.58 1,327.64 0.1M
2023-06-06 1,341.60 1,343.22 1,310.76 1,321.79 0.1M
2023-06-05 1,330.00 1,338.45 1,317.35 1,335.22 0.1M
2023-06-02 1,346.27 1,347.37 1,326.97 1,332.66 0.1M
2023-06-01 1,324.88 1,337.67 1,316.46 1,329.32 0.1M
2023-05-31 1,307.63 1,325.96 1,291.20 1,321.87 0.2M
2023-05-30 1,343.57 1,352.59 1,310.01 1,314.72 0.1M
2023-05-26 1,327.23 1,353.53 1,327.23 1,348.19 0.1M
2023-05-25 1,324.92 1,325.86 1,300.89 1,316.95 0.1M
2023-05-24 1,325.80 1,325.80 1,288.41 1,313.32 0.2M
2023-05-23 1,396.55 1,411.61 1,349.83 1,355.61 0.1M
2023-05-22 1,383.71 1,406.81 1,380.45 1,398.70 0.1M
2023-05-19 1,395.63 1,410.81 1,381.18 1,386.47 0.1M
2023-05-18 1,373.41 1,388.75 1,355.77 1,384.43 0.1M
2023-05-17 1,380.35 1,382.95 1,341.26 1,369.17 0.1M
2023-05-16 1,380.95 1,388.54 1,364.59 1,372.89 0.1M
2023-05-15 1,380.98 1,389.55 1,369.30 1,386.00 0.1M
2023-05-12 1,360.72 1,384.17 1,355.11 1,383.55 0.1M
2023-05-11 1,365.05 1,365.05 1,342.37 1,348.08 0.2M
2023-05-10 1,394.06 1,394.06 1,361.56 1,372.15 0.1M
2023-05-09 1,376.82 1,402.00 1,366.99 1,376.20 0.1M
2023-05-08 1,426.11 1,427.04 1,379.67 1,393.92 0.1M
2023-05-05 1,475.00 1,475.00 1,395.21 1,424.99 0.2M
2023-05-04 1,485.03 1,496.86 1,473.04 1,475.20 0.1M
2023-05-03 1,504.99 1,518.20 1,482.68 1,492.10 0.1M
2023-05-02 1,520.75 1,525.14 1,486.96 1,502.49 0.1M
2023-05-01 1,493.62 1,521.86 1,493.62 1,519.30 0.1M
2023-04-28 1,452.80 1,495.57 1,452.80 1,491.50 0.1M
2023-04-27 1,464.29 1,464.29 1,437.56 1,456.58 0.1M
2023-04-26 1,458.36 1,476.50 1,457.01 1,461.66 0.1M
2023-04-25 1,565.00 1,565.00 1,466.12 1,470.33 0.1M
2023-04-24 1,558.33 1,574.26 1,555.21 1,574.22 0.1M
2023-04-21 1,548.91 1,560.92 1,535.50 1,559.39 0.1M
2023-04-20 1,577.91 1,577.91 1,526.83 1,539.56 0.2M
2023-04-19 1,587.32 1,601.66 1,575.02 1,598.99 0.1M
2023-04-18 1,603.63 1,615.97 1,577.71 1,589.22 0.1M
2023-04-17 1,585.59 1,596.31 1,572.57 1,595.92 0.1M
2023-04-14 1,578.75 1,588.56 1,563.48 1,576.95 0.1M
2023-04-13 1,548.77 1,585.69 1,529.62 1,581.71 0.1M
2023-04-12 1,543.73 1,558.42 1,530.36 1,533.44 0.1M
2023-04-11 1,524.20 1,540.66 1,512.76 1,527.37 0.1M
2023-04-10 1,491.65 1,524.13 1,482.39 1,521.63 0.1M
2023-04-06 1,529.59 1,529.59 1,496.26 1,500.92 0.1M
2023-04-05 1,520.60 1,542.28 1,510.01 1,529.87 0.1M
2023-04-04 1,530.76 1,541.82 1,521.28 1,529.54 0.1M
2023-04-03 1,520.61 1,538.29 1,511.81 1,530.55 0.1M
2023-03-31 1,512.01 1,532.04 1,512.01 1,530.21 0.1M
2023-03-30 1,512.11 1,517.58 1,487.70 1,499.74 0.1M
2023-03-29 1,490.75 1,500.02 1,476.17 1,496.31 0.1M
2023-03-28 1,479.04 1,485.09 1,462.65 1,473.64 0.0M
2023-03-27 1,478.07 1,498.38 1,456.66 1,481.53 0.1M
2023-03-24 1,447.26 1,459.75 1,428.10 1,459.75 0.1M
2023-03-23 1,462.97 1,490.18 1,445.12 1,451.10 0.1M
2023-03-22 1,492.38 1,511.05 1,449.98 1,452.26 0.1M
2023-03-21 1,487.96 1,500.23 1,474.47 1,500.22 0.1M
2023-03-20 1,457.13 1,479.65 1,457.13 1,474.72 0.1M
2023-03-17 1,467.66 1,471.29 1,447.36 1,455.11 0.2M
2023-03-16 1,432.68 1,478.26 1,421.01 1,469.86 0.1M
2023-03-15 1,440.92 1,455.64 1,405.98 1,438.88 0.1M
2023-03-14 1,461.21 1,473.93 1,449.92 1,469.87 0.1M
2023-03-13 1,423.72 1,452.29 1,421.95 1,439.57 0.1M
2023-03-10 1,474.23 1,474.23 1,428.67 1,433.25 0.1M
2023-03-09 1,496.22 1,504.75 1,468.02 1,475.57 0.1M
2023-03-08 1,472.90 1,490.25 1,466.38 1,490.24 0.1M
2023-03-07 1,508.31 1,508.31 1,470.52 1,473.18 0.1M
2023-03-06 1,503.58 1,526.66 1,503.58 1,505.92 0.1M
2023-03-03 1,492.72 1,511.30 1,484.14 1,508.64 0.1M
2023-03-02 1,407.43 1,481.13 1,407.43 1,479.49 0.1M
2023-03-01 1,424.00 1,440.64 1,416.70 1,417.97 0.1M
2023-02-28 1,427.20 1,452.76 1,427.20 1,433.71 0.2M
2023-02-27 1,447.48 1,458.74 1,429.93 1,431.59 0.1M
2023-02-24 1,447.51 1,452.25 1,424.36 1,428.09 0.1M
2023-02-23 1,463.66 1,471.51 1,453.62 1,467.65 0.1M
2023-02-22 1,464.52 1,472.67 1,450.43 1,455.41 0.1M
2023-02-21 1,498.48 1,498.48 1,452.65 1,459.03 0.1M
2023-02-17 1,525.39 1,534.79 1,507.29 1,513.93 0.1M
2023-02-16 1,535.47 1,551.37 1,522.25 1,534.51 0.1M
2023-02-15 1,536.06 1,561.80 1,522.00 1,561.80 0.1M
2023-02-14 1,553.41 1,572.38 1,533.52 1,545.49 0.1M
2023-02-13 1,515.26 1,559.68 1,513.01 1,554.24 0.1M
2023-02-10 1,536.98 1,544.23 1,489.99 1,513.31 0.2M
2023-02-09 1,573.45 1,587.10 1,517.18 1,534.64 0.1M
2023-02-08 1,547.31 1,569.99 1,547.31 1,554.70 0.1M
2023-02-07 1,543.04 1,572.69 1,529.18 1,557.94 0.1M
2023-02-06 1,578.61 1,593.58 1,550.93 1,555.98 0.1M
2023-02-03 1,560.13 1,609.25 1,558.42 1,591.65 0.1M
2023-02-02 1,555.51 1,596.07 1,555.51 1,583.88 0.1M
2023-02-01 1,534.89 1,568.72 1,515.94 1,560.54 0.1M
2023-01-31 1,510.25 1,533.84 1,506.15 1,532.92 0.1M
2023-01-30 1,520.63 1,535.05 1,496.33 1,507.41 0.1M
2023-01-27 1,514.19 1,541.83 1,514.19 1,529.75 0.1M
2023-01-26 1,548.47 1,548.47 1,511.78 1,523.71 0.1M
2023-01-25 1,514.14 1,532.92 1,496.52 1,531.57 0.1M
2023-01-24 1,560.11 1,571.92 1,517.25 1,534.75 0.1M
2023-01-23 1,562.00 1,583.40 1,547.61 1,576.68 0.1M
2023-01-20 1,524.49 1,564.63 1,518.10 1,561.53 0.1M
2023-01-19 1,532.24 1,548.76 1,517.35 1,518.46 0.1M
2023-01-18 1,540.00 1,567.86 1,532.07 1,539.65 0.1M
2023-01-17 1,547.36 1,567.96 1,523.49 1,531.30 0.1M
2023-01-13 1,525.80 1,562.67 1,525.80 1,557.78 0.0M
2023-01-12 1,554.08 1,554.08 1,523.44 1,536.21 0.1M
2023-01-11 1,528.44 1,571.97 1,528.44 1,553.73 0.1M
2023-01-10 1,463.35 1,525.33 1,463.35 1,520.86 0.1M
2023-01-09 1,454.78 1,489.15 1,454.35 1,456.41 0.1M
2023-01-06 1,503.67 1,519.04 1,391.89 1,449.57 0.1M
2023-01-05 1,474.40 1,495.63 1,456.95 1,489.51 0.1M
2023-01-04 1,484.90 1,500.79 1,461.32 1,491.57 0.1M
2023-01-03 1,455.19 1,468.21 1,430.36 1,461.87 0.1M