Mettler-Toledo Stock Price History, MTD Historical Prices

Add to My Stocks
$632.27 $1.01 (0.16%) MTD stock closing price Sep 19, 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 633.28 on 18 Sep, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-19634.71636.54630.51632.2713278238.896.24
2017-09-18628.90634.09626.00633.2810136238.956.25
2017-09-15621.80628.20618.93626.0021817538.506.18
2017-09-14622.72625.40616.04624.559530238.416.17
2017-09-13627.81627.81620.74623.888355738.376.16
2017-09-12624.97629.63622.09629.4217243538.716.21
2017-09-11615.35623.94613.05623.7411435438.366.16
2017-09-08610.00615.26609.99612.709754237.686.05
2017-09-07606.92613.60602.16611.8315618737.636.04
2017-09-06605.13606.70599.80605.4711208637.245.98
2017-09-05599.32604.76595.65603.2519692837.105.96
2017-09-01606.74609.00600.19602.9411608437.085.95
2017-08-31599.00607.28597.32605.0916267737.215.97
2017-08-30590.99598.49589.78598.4010707536.805.91
2017-08-29590.96594.00589.13591.9611072436.415.84
2017-08-28591.94595.16589.76594.066767636.545.86
2017-08-25594.09594.09587.19590.3810707436.315.83
2017-08-24591.54594.08587.55591.839039036.405.84
2017-08-23590.57594.01586.34590.0111484036.295.82
2017-08-22581.79593.62580.81592.6814772036.455.85
2017-08-21575.00580.56572.84579.9512438135.675.73
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
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 633.28 Sep 18,2017
Min Stock Price 161.8 Oct 23,2012
Avg Stock Price 320.82

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 27.29

Mettler-Toledo Historical PS ratio: Past 5 years

Max PS Ratio 6.25 Sep 18,2017
Min PS Ratio 2.15 Oct 23,2012
Avg PS Ratio 3.67

MTD Industry Peers

Company Price Change (%)
Waters (WAT)184.754.2 (2.22%)
Perkinelmer (PKI)69.060.42 (0.6%)
Bruker Corp (BRKR)29.70.42 (1.39%)
Agilent (A)66.170.09 (0.14%)
Vwr Corp (VWR)33.090.05 (0.15%)
Thermo Fisher Scientific (TMO)189.622.24 (1.17%)
Harvard Bioscience (HBIO)3.20.05 (1.54%)

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 632.27 and traded with a volume of 132782 on the last trading day. Mettler-Toledo historical P/S ratio was at a high of 6.25 on 18 Sep, 2017 and a low of 0.78 on 12 Mar, 2009. .