MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTD — Mettler-Toledo International
NYSEMettler-Toledo International
$1,533.07
-8.56(-0.56%)
- O
- 1,560.00
- H
- 1,585.72
- L
- 1,512.52
- V
- 195.31K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1,533.07
Period Return+42.61%
Period High$1,585.72
Period Low$1,023.05
Avg Daily Volume170.3K
Total Trading Days365
MTD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1,560.00 | $1,585.72 | $1,512.52 | $1,533.07 | $-8.56 | -0.56% | 195,311 | $1,536.07 | $1,512.52 $1,585.72 |
| Oct 5, 2026 | $1,483.14 | $1,545.75 | $1,479.15 | $1,541.63 | +$55.44 | +3.73% | 167,819 | $1,528.52 | $1,479.15 $1,545.75 |
| Oct 2, 2026 | $1,491.84 | $1,501.90 | $1,480.15 | $1,486.19 | +$5.02 | +0.34% | 129,329 | $1,487.50 | $1,480.15 $1,501.90 |
| Oct 1, 2026 | $1,533.55 | $1,533.55 | $1,473.81 | $1,481.17 | $-29.78 | -1.97% | 167,670 | $1,489.73 | $1,473.81 $1,533.55 |
| Sep 30, 2026 | $1,535.12 | $1,554.83 | $1,510.38 | $1,510.95 | $-26.38 | -1.72% | 153,915 | $1,518.78 | $1,510.38 $1,554.83 |
| Sep 29, 2026 | $1,540.42 | $1,552.82 | $1,523.54 | $1,537.33 | $-7.93 | -0.51% | 144,788 | $1,534.87 | $1,523.54 $1,552.82 |
| Sep 28, 2026 | $1,488.97 | $1,545.45 | $1,485.02 | $1,545.26 | +$33.62 | +2.22% | 186,454 | $1,534.52 | $1,485.02 $1,545.45 |
| Sep 25, 2026 | $1,510.39 | $1,525.54 | $1,495.51 | $1,511.64 | $-7.51 | -0.49% | 129,644 | $1,508.50 | $1,495.51 $1,525.54 |
| Sep 24, 2026 | $1,484.91 | $1,541.02 | $1,478.19 | $1,519.15 | +$26.81 | +1.80% | 260,919 | $1,520.54 | $1,478.19 $1,541.02 |
| Sep 23, 2026 | $1,484.57 | $1,512.88 | $1,482.20 | $1,492.34 | +$1.58 | +0.11% | 238,568 | $1,494.11 | $1,482.20 $1,512.88 |
| Sep 22, 2026 | $1,432.90 | $1,506.65 | $1,424.82 | $1,490.76 | +$60.32 | +4.22% | 302,046 | $1,485.75 | $1,424.82 $1,506.65 |
| Sep 21, 2026 | $1,402.66 | $1,436.09 | $1,396.11 | $1,430.44 | +$38.12 | +2.74% | 168,939 | $1,426.42 | $1,396.11 $1,436.09 |
| Sep 18, 2026 | $1,404.82 | $1,415.63 | $1,385.13 | $1,392.32 | $-18.12 | -1.28% | 544,545 | $1,393.96 | $1,385.13 $1,415.63 |
| Sep 17, 2026 | $1,401.12 | $1,423.42 | $1,380.44 | $1,410.44 | +$31.75 | +2.30% | 288,014 | $1,408.65 | $1,380.44 $1,423.42 |
| Sep 16, 2026 | $1,337.56 | $1,400.08 | $1,331.24 | $1,378.69 | +$48.29 | +3.63% | 355,610 | $1,376.20 | $1,331.24 $1,400.08 |
| Sep 15, 2026 | $1,293.46 | $1,335.84 | $1,284.73 | $1,330.40 | +$44.65 | +3.47% | 191,049 | $1,324.32 | $1,284.73 $1,335.84 |
| Sep 14, 2026 | $1,302.88 | $1,306.14 | $1,274.51 | $1,285.75 | $-7.77 | -0.60% | 182,688 | $1,285.65 | $1,274.51 $1,306.14 |
| Sep 11, 2026 | $1,294.03 | $1,302.85 | $1,286.66 | $1,293.52 | +$12.94 | +1.01% | 99,484 | $1,294.06 | $1,286.66 $1,302.85 |
| Sep 10, 2026 | $1,275.79 | $1,296.65 | $1,266.55 | $1,280.58 | $-9.78 | -0.76% | 185,901 | $1,282.22 | $1,266.55 $1,296.65 |
| Sep 9, 2026 | $1,303.57 | $1,316.39 | $1,288.84 | $1,290.36 | $-35.16 | -2.65% | 193,681 | $1,297.18 | $1,288.84 $1,316.39 |
| Sep 8, 2026 | $1,331.81 | $1,347.85 | $1,322.92 | $1,325.52 | $-19.74 | -1.47% | 151,121 | $1,330.73 | $1,322.92 $1,347.85 |
| Sep 4, 2026 | $1,341.57 | $1,358.78 | $1,339.09 | $1,345.26 | $-10.97 | -0.81% | 103,033 | $1,348.02 | $1,339.09 $1,358.78 |
| Sep 3, 2026 | $1,376.16 | $1,387.32 | $1,334.73 | $1,356.23 | $-11.51 | -0.84% | 168,378 | $1,352.63 | $1,334.73 $1,387.32 |
| Sep 2, 2026 | $1,361.36 | $1,398.13 | $1,357.19 | $1,367.74 | $-8.22 | -0.60% | 178,279 | $1,367.59 | $1,357.19 $1,398.13 |
| Sep 1, 2026 | $1,410.75 | $1,415.00 | $1,370.33 | $1,375.96 | $-29.18 | -2.08% | 168,552 | $1,381.12 | $1,370.33 $1,415.00 |
| Aug 31, 2026 | $1,384.20 | $1,407.11 | $1,376.24 | $1,405.14 | +$6.56 | +0.47% | 222,110 | $1,401.58 | $1,376.24 $1,407.11 |
| Aug 28, 2026 | $1,401.09 | $1,406.93 | $1,391.62 | $1,398.58 | $-8.85 | -0.63% | 202,023 | $1,398.32 | $1,391.62 $1,406.93 |
| Aug 27, 2026 | $1,406.36 | $1,440.22 | $1,400.61 | $1,407.43 | +$8.97 | +0.64% | 146,074 | $1,415.38 | $1,400.61 $1,440.22 |
| Aug 26, 2026 | $1,392.11 | $1,413.41 | $1,390.81 | $1,398.46 | $-3.79 | -0.27% | 97,125 | $1,401.62 | $1,390.81 $1,413.41 |
| Aug 25, 2026 | $1,413.57 | $1,421.78 | $1,395.99 | $1,402.25 | +$3.36 | +0.24% | 116,917 | $1,401.22 | $1,395.99 $1,421.78 |