Mettler-Toledo Stock Price History, MTD Historical Prices

Add to My Stocks
$574.64 $0.8 (0.14%) MTD stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Mettler-Toledo stock price data 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 614.99 on 24 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-18572.56577.60570.90574.6411777335.345.67
2017-08-17582.33585.50573.47573.848996835.295.66
2017-08-16583.12586.04579.00584.968720335.985.77
2017-08-15584.18585.89576.12580.7814166435.725.73
2017-08-14579.41586.10579.41582.0814696835.805.75
2017-08-11571.92582.43571.92577.5814123335.525.70
2017-08-10573.95576.93570.08571.2512778335.135.64
2017-08-09575.25580.26573.06575.5712920735.405.68
2017-08-08581.91583.97574.73575.1912301535.385.68
2017-08-07576.66582.08575.25581.6214867335.775.74
2017-08-04577.39578.00573.60576.6112091135.465.69
2017-08-03577.05577.97573.58577.6412088235.535.70
2017-08-02577.08578.55570.15577.0021132635.495.70
2017-08-01576.47578.65570.09573.5229835035.275.66
2017-07-31580.52581.31573.00573.0818527335.255.66
2017-07-28588.00590.68575.05578.0630485635.555.71
2017-07-27598.48599.39585.02595.2119082938.786.02
2017-07-26600.40603.65595.89597.8517764738.956.05
2017-07-25618.13618.13599.84600.9020662739.156.08
2017-07-24613.32616.57611.30614.997658940.066.22
2017-07-21608.57616.40608.57613.4910672039.976.21
2017-07-20614.38614.38605.75610.3213248839.766.17
2017-07-19607.99611.34605.87608.7612230939.666.16
2017-07-18608.70612.21605.41606.4816933839.516.14
2017-07-17604.91612.94603.47609.7221526039.726.17
2017-07-14603.80607.51601.30604.7615957939.406.12
2017-07-13606.22606.64598.87603.0121700539.286.10
2017-07-12595.85602.89594.03602.3516930139.246.09
2017-07-11594.33595.65589.30592.5824382538.615.99
2017-07-10589.15594.25587.59593.0016472038.636.00
2017-07-07587.10591.91585.35588.1840851438.325.95
2017-07-06586.57588.45582.51584.7417736638.095.92
2017-07-05587.96592.56586.73588.0027213238.315.95
2017-07-03593.01595.01588.04588.409598038.335.95
2017-06-30585.31590.65583.93588.5414262138.345.95
2017-06-29594.82594.82581.36583.8717946938.045.91
2017-06-28594.14596.53590.31594.6712340338.746.02
2017-06-27595.07596.49590.40591.1210853838.515.98
2017-06-26600.35601.93595.92596.1418393338.846.03
2017-06-23597.83601.99594.31599.6418702339.066.07
2017-06-22598.74599.86593.00595.7619177238.816.03
2017-06-21591.32599.52587.29598.5419409238.996.06
2017-06-20594.54596.78592.10592.9017441438.636.00
2017-06-19589.59597.41589.59594.7819576338.756.02
2017-06-16584.91589.90583.85587.3821719738.275.94
2017-06-15576.45584.70576.45584.2321507038.065.91
2017-06-14582.43586.03577.94581.7716540737.905.89
2017-06-13581.03586.00579.22584.4325382738.075.91
2017-06-12594.30594.30572.75577.6329979637.635.84
2017-06-09600.63604.47590.01593.9510919738.696.01
2017-06-08602.33604.99597.65601.1511349639.166.08
2017-06-07595.37601.62595.37601.1610977539.166.08
2017-06-06594.40597.99593.06593.5016816038.666.00
2017-06-05596.30597.98593.20595.4611278738.796.02
2017-06-02593.92598.51589.66597.1214732238.906.04
2017-06-01583.07589.21580.34588.8613908338.365.96
2017-05-31582.83584.36579.68582.8123140237.975.90
2017-05-30578.40580.21575.62579.8513115637.785.87
2017-05-290.000.000.00578.400N/AN/A
2017-05-26577.00582.20577.00578.408627737.685.85
2017-05-25575.00577.52573.14577.108304737.605.84
2017-05-24571.41574.50569.08573.8510417537.385.81
2017-05-23570.00573.18565.25570.7514092437.185.77
2017-05-22563.95570.00563.94569.8012687237.125.76
2017-05-19563.10566.37559.07564.0919889436.755.71
2017-05-18558.35563.63556.39561.5016111636.585.68
2017-05-17561.12565.20557.82558.3416432336.375.65
2017-05-16564.06567.12562.76565.8210155036.865.72
2017-05-15556.30565.05555.50564.4020707436.775.71
2017-05-12550.89556.99550.89556.1116014436.235.63
2017-05-11548.96554.11545.54552.749593936.015.59
2017-05-10547.00554.38544.75552.5424227836.005.59
2017-05-09545.00548.96544.43547.4316996535.665.54
2017-05-08543.19546.08540.78542.5919409135.355.49
2017-05-05549.90566.49542.22544.1441953335.455.50
2017-05-04512.30520.18512.30519.3120856736.395.41
2017-05-03515.51515.70508.24513.4315319335.985.35
2017-05-02524.39524.39512.48516.6618667836.215.38
2017-05-01514.43519.41513.65513.7118539536.005.35
2017-04-28512.52514.75511.39513.4212000235.985.35
2017-04-27514.96518.32512.99513.3010624735.975.35
2017-04-26510.01515.11507.91512.9916493135.955.35
2017-04-25502.58511.52499.91509.4419105635.705.31
2017-04-24496.51499.08494.59498.7310845734.955.20
2017-04-21489.91493.84487.71490.4715685034.375.11
2017-04-20494.73494.78489.12489.7919431534.325.10
2017-04-19480.69494.10478.31492.8728236134.545.03
2017-04-18477.07480.33474.32477.8811517033.494.87
2017-04-17475.01481.76473.55481.189771333.724.91
Get more Data

Mettler-Toledo Stock 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 Historical Prices: Past 5 years

Max Stock Price 614.99 Jul 24,2017
Min Stock Price 161.8 Oct 23,2012
Avg Stock Price 313.51

Mettler-Toledo Historical PE ratio: Past 5 years

Max PE Ratio 40.06 Jul 24,2017
Min PE Ratio 18.92 Oct 23,2012
Avg PE Ratio 26.98

Mettler-Toledo Historical PS ratio: Past 5 years

Max PS Ratio 6.22 Jul 24,2017
Min PS Ratio 2.15 Oct 23,2012
Avg PS Ratio 3.6

MTD Industry Peers

Company Price Change (%)
Waters (WAT)179.70.52 (0.29%)
Perkinelmer (PKI)63.470.19 (0.3%)
Bruker Corp (BRKR)27.620 (0%)
Agilent (A)61.250.39 (0.64%)
Vwr Corp (VWR)32.960.01 (0.03%)
Thermo Fisher Scientific (TMO)172.570.32 (0.19%)
Harvard Bioscience (HBIO)30 (0%)

Mettler-Toledo historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Mettler-Toledo stock analysis. Mettler-Toledo stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MTD closed at 574.64 and traded with a volume of 117773 on the last trading day. Mettler-Toledo historical P/S ratio was at a high of 6.22 on 24 Jul, 2017 and a low of 0.78 on 12 Mar, 2009. .