Mettler-Toledo Stock Price History, MTD Historical Prices

Add to My Stocks
$636.1 $11.13 (1.78%) MTD stock closing price Feb 23, 2018 (Closing)

The 10 year data of Mettler-Toledo stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Mettler-Toledo price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Mettler-Toledo stock price history chart shows that the stock price was at a high of $692.3 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 628.94 636.7 625.44 636.1 80,442 44.67 5.97
2018-02-22 631.99 639.57 622.75 624.97 129,896 43.89 5.86
2018-02-21 624.66 646.97 624.66 628.61 158,273 44.14 5.9
2018-02-20 632.81 634.88 620.26 624.22 122,694 43.84 5.85
2018-02-16 628.94 639.95 628.94 634.37 101,997 44.55 5.95
2018-02-15 625.81 632.69 619.35 631.97 140,725 44.38 5.93
2018-02-14 611.51 625 608.17 624.67 177,571 43.87 5.86
2018-02-13 611.62 617.35 603 613.69 139,099 43.1 5.76
2018-02-12 605.54 619.22 602.13 613.87 167,981 43.11 5.76
2018-02-09 614.06 637.99 580.43 600.37 413,202 36.43 5.79
2018-02-08 644.04 646.44 601 601 261,913 36.47 5.79
2018-02-07 636.71 649.71 636.71 641.96 166,025 38.95 6.19
2018-02-06 623.2 641.61 618.68 637.28 209,968 38.67 6.14
2018-02-05 666.34 668.42 635.16 635.5 199,118 38.56 6.13
2018-02-02 680.97 680.97 666.18 667.16 176,016 40.48 6.43
2018-02-01 676 685 671.89 684.11 150,920 41.51 6.59
2018-01-31 679.73 682.57 671.44 675.26 125,767 40.98 6.51
2018-01-30 680.34 684.96 669.88 677.14 115,190 41.09 6.53
2018-01-29 690.39 697.26 685.34 685.79 129,740 41.61 6.61
2018-01-26 679.08 693.18 676.46 692.3 180,696 42.01 6.67
2018-01-25 674.93 680.31 674.81 678.05 225,730 41.14 6.54
2018-01-24 667 676.65 664.6 672.69 152,233 40.82 6.48
2018-01-23 671.07 674.15 665.76 667.15 187,544 40.48 6.43
2018-01-22 665.81 671.77 657.94 670.88 146,087 40.71 6.47
2018-01-19 656.94 667.53 656.94 666.69 188,638 40.45 6.43
2018-01-18 655.8 660.16 650.52 653.75 101,619 39.67 6.3
2018-01-17 653.12 661.21 651.76 656.51 148,277 39.84 6.33
2018-01-16 653.3 660.21 648.89 649.42 129,186 39.41 6.26
2018-01-10 648.48 648.48 638.15 646.19 146,195 39.21 6.23
2018-01-09 636.04 655 636.04 649.99 261,085 39.44 6.27
2018-01-08 635.93 639.1 632.12 633.18 137,712 38.42 6.1
2018-01-05 629.3 640.37 626.73 637.35 208,883 38.67 6.14
2018-01-04 628.88 630.25 624.91 627.03 204,428 38.05 6.04
2018-01-03 624.96 636.41 624.96 631.54 145,624 38.32 6.09
2018-01-02 622.44 627.2 621.53 626.1 126,892 37.99 6.04
2017-12-29 625.2 629.41 619.23 619.52 137,776 37.59 5.97
2017-12-28 618.84 623.17 614.15 622.6 122,576 37.78 6
2017-12-27 612.42 620.34 609.11 615.93 154,660 37.37 5.94
2017-12-26 613.01 617.2 612.11 613.53 145,366 37.23 5.91
2017-12-22 618.43 618.59 611.5 614.77 179,200 37.3 5.93
2017-12-21 625.51 629.98 617.58 618.43 184,698 37.53 5.96
2017-12-20 636.67 644.98 626.41 626.66 172,740 38.03 6.04
2017-12-19 643.78 646.75 628.98 635.07 241,464 38.54 6.12
2017-12-18 642.5 644.92 640 642.99 209,065 39.02 6.2
2017-12-15 631.56 643.56 630.15 639.94 268,194 38.83 6.17
2017-12-14 626.75 631.38 622.3 629.93 196,768 38.22 6.07
2017-12-13 625.27 633.35 625.27 626.39 120,358 38.01 6.04
2017-12-12 622.81 626.75 619.28 625.01 113,157 37.93 6.02
2017-12-11 622.05 626.43 618.84 624.67 129,382 37.91 6.02
2017-12-08 623.2 625 620.24 623.19 104,420 37.82 6.01
2017-12-07 616.35 621.86 614.89 620.15 115,322 37.63 5.98
2017-12-06 610.17 617.52 610.17 615.98 92,601 37.38 5.94
2017-12-05 606.89 620.21 605.3 612.25 155,916 37.15 5.9
2017-12-04 626.33 628.05 606.76 606.8 228,509 36.82 5.85
2017-12-01 630.91 633.29 615.31 624.64 165,902 37.9 6.02
2017-11-30 625.71 634.16 625.68 629.21 201,230 38.18 6.07
2017-11-29 633.7 633.7 621.21 625.44 86,112 37.95 6.03
2017-11-28 634.97 637.75 632.01 634.14 95,379 38.48 6.11
2017-11-27 634.4 637.49 632.1 633.76 120,769 38.46 6.11
2017-11-24 626 635.02 625 635.02 48,812 38.53 6.12
2017-11-23 0 0 0 626.35 0 - -
2017-11-22 627.62 629.76 625.38 626.35 81,720 38.01 6.04
2017-11-21 633.43 634.3 627.19 627.62 94,810 38.08 6.05
2017-11-20 632.11 632.95 629.61 631.92 100,046 38.35 6.09
2017-11-17 627.91 631.9 622.7 630.92 97,335 38.28 6.08
2017-11-16 626.48 634.13 626.48 630.5 137,198 38.26 6.08
2017-11-15 630.44 630.44 622.55 625.19 162,479 37.94 6.03
2017-11-14 630 632.82 626.15 631.37 114,422 38.31 6.09
2017-11-13 619.54 633.19 617.42 630.84 193,305 38.28 6.08
2017-11-10 624.01 626.74 618.98 622.66 167,847 37.78 6
2017-11-09 621.46 627.26 617.99 626.82 167,847 38.04 6.04
2017-11-08 625.79 625.79 614.65 623.72 267,862 37.85 6.01
2017-11-07 635.49 639.51 621.68 624.58 234,314 37.9 6.02
2017-11-06 644.64 644.64 630.36 635.11 213,558 38.54 6.12
2017-11-03 649.15 658.69 635.18 646 391,640 39.2 6.23
2017-11-02 687.18 690.59 670.66 671.6 188,056 41.3 6.63
2017-11-01 685.48 694.48 685.48 689.11 126,018 42.38 6.8
2017-10-31 675.27 684.78 674.79 682.63 100,506 41.98 6.74
2017-10-30 680.5 680.5 671.02 675.22 107,914 41.53 6.67
2017-10-27 669.02 679.73 668.21 679 100,744 41.76 6.7
2017-10-26 667.48 670.89 660.3 667.74 138,782 41.07 6.59
2017-10-25 670.27 672.69 661.4 665.43 116,350 40.92 6.57
2017-10-24 670.5 670.5 663.33 669.36 62,452 41.17 6.61
2017-10-23 671.4 672.64 666.66 667.37 66,595 41.04 6.59
2017-10-20 664.9 670.46 663.21 668.72 84,194 41.13 6.6
2017-10-19 653.65 661.91 646.21 661.19 86,810 40.66 6.53
2017-10-18 664.49 664.49 655.33 655.66 111,522 40.32 6.47
2017-10-17 668.55 668.55 659.83 662.22 97,420 40.73 6.54
2017-10-16 661.76 668.75 661.37 666.98 93,384 41.02 6.58
Get more Data

Mettler-Toledo Stock History Chart

View MTD PE ratio, PS ratio stocks charts and compare with peers.
MTD Chart
Note: Compare Mettler-Toledo stock price history with the index and industry peers.

Mettler-Toledo Stock Price History: Past 5 years

Max Stock Price692.3Jan 26,2018
Min Stock Price197.91Apr 15,2013
Avg Stock Price359.77

Mettler-Toledo Historical PE ratio: Past 5 years

Max PE Ratio44.67Feb 23,2018
Min PE Ratio21.56Apr 15,2013
Avg PE Ratio28.8

Mettler-Toledo Historical PS ratio: Past 5 years

Max PS Ratio6.8Nov 01,2017
Min PS Ratio2.58Apr 15,2013
Avg PS Ratio3.98

MTD Industry Peers

Company Price Change (%)
Waters (WAT)208.474 (1.96%)
Perkinelmer (PKI)77.021.06 (1.4%)
Vwr Corp (VWR)33.250 (0%)
Measurement Specialties (MEAS)860.01 (0.01%)
Thermo Fisher Scientific (TMO)211.712.58 (1.23%)
Harvard Bioscience (HBIO)50 (0%)
Fei (FEIC)106.890 (0%)

We provide Mettler-Toledo share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Mettler-Toledo stock analysis. Mettler-Toledo stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $636.1 and 81,591 shares of MTD were traded on Feb 23, 2018. Mettler-Toledo historical P/S ratio was at a high of 6.8 on Nov 01, 2017 and a low of 2.58 on Apr 15, 2013.