Mettler-Toledo Stock Price History, MTD Historical Prices

Add to My Stocks
$589 $3.7 (0.62%) MTD stock closing price Jun 15, 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
2018-06-15 592.78 594.7 583.25 589 292,335 41.07 5.37
2018-06-14 594.94 594.94 590.76 592.7 191,138 41.33 5.41
2018-06-13 594.8 596.26 591.61 593 220,983 41.35 5.41
2018-06-12 595.37 596.28 590.09 595.14 196,474 41.5 5.43
2018-06-11 594.8 595.97 589.65 592.28 229,909 41.3 5.4
2018-06-08 590.78 595.31 588.97 594.86 290,208 41.48 5.43
2018-06-07 585 590.85 583.88 590.62 366,687 41.19 5.39
2018-06-06 573.79 585.28 572.19 584.87 235,608 40.79 5.34
2018-06-05 572.42 582.65 569.58 574.19 253,393 40.04 5.24
2018-06-04 567.4 574.71 564.82 572.16 288,358 39.9 5.22
2018-06-01 555 569.5 554.83 569 323,457 39.68 5.19
2018-05-31 549.79 554.4 546.79 550.74 265,588 38.41 5.03
2018-05-30 550.81 555.88 548.47 551.71 181,656 38.47 5.03
2018-05-29 551.5 554.81 540.24 546.74 193,644 38.13 4.99
2018-05-25 565.74 565.74 552.79 554.83 209,295 38.69 5.06
2018-05-24 567.67 569.97 564.93 565.58 136,771 39.44 5.16
2018-05-23 569.85 572.3 567 569.8 211,325 39.74 5.2
2018-05-22 583.03 585.63 573.24 574.1 188,660 40.04 5.24
2018-05-21 575.99 582.43 575.99 582.01 273,480 40.59 5.31
2018-05-18 563 575.41 562.1 573.19 253,502 39.97 5.23
2018-05-17 559.7 563.6 559.7 562.1 174,824 39.2 5.13
2018-05-16 557.01 561.72 554.8 560.75 167,926 39.1 5.12
2018-05-15 563.62 564 547.38 556.44 433,915 38.8 5.08
2018-05-14 566.07 571.02 563.24 568.92 212,367 39.67 5.19
2018-05-11 566 567.26 561.64 563.72 209,131 39.31 5.14
2018-05-10 554.48 564.45 552.96 563.25 205,026 39.28 5.14
2018-05-09 548.66 552.4 544.64 549.66 152,414 38.33 5.02
2018-05-08 551.7 554.41 545.13 546.43 235,075 38.11 4.99
2018-05-07 555.6 563.95 550.01 552.9 171,923 38.56 5.05
2018-05-04 580 580 550.5 552.97 375,290 38.56 5.05
2018-05-03 556.51 574.98 550.03 574.8 279,380 40.37 5.39
2018-05-02 564.03 566.7 560.12 560.83 181,225 39.38 5.26
2018-05-01 555.37 567.42 550.25 567.22 285,137 39.83 5.32
2018-04-30 566.2 566.2 559.92 559.93 287,046 39.32 5.25
2018-04-27 563.86 566.48 562.33 564.01 98,028 39.61 5.29
2018-04-26 562 566.9 560.17 563.61 155,855 39.58 5.29
2018-04-25 562.01 564.34 553.94 560.67 151,283 39.37 5.26
2018-04-24 561.93 573.01 557.08 561.88 174,204 39.46 5.27
2018-04-23 577.1 582.07 573.24 574.35 82,009 40.33 5.39
2018-04-20 578.26 580.79 572.27 576.76 170,595 40.5 5.41
2018-04-19 584.61 584.61 573.42 577.37 132,214 40.55 5.42
2018-04-18 584.48 589.96 578.53 585.63 161,145 41.13 5.49
2018-04-17 573.82 582.73 573.47 581.57 155,838 40.84 5.45
2018-04-16 570.49 575.88 569.55 570.76 122,597 40.08 5.35
2018-04-13 572.3 572.3 565.02 568.21 104,596 39.9 5.33
2018-04-12 568.25 575.43 567.06 569.76 170,360 40.01 5.34
2018-04-11 565.22 581.21 561.88 565.17 214,725 39.69 5.3
2018-04-10 563.71 574.48 561.59 571.28 169,959 40.12 5.36
2018-04-09 553.56 569.86 553.56 560.22 131,584 39.34 5.25
2018-04-06 573.36 576.48 552.13 555.26 255,535 38.99 5.21
2018-04-05 577.98 581.9 573.88 577.67 194,841 40.57 5.42
2018-04-04 559.46 576.24 546.04 574.53 286,916 40.35 5.39
2018-04-03 566.45 574.28 561.62 568.58 279,317 39.93 5.33
2018-04-02 575 578.36 556.62 562.68 266,760 39.51 5.28
2018-03-30 0 0 0 575.03 0 - -
2018-03-29 572.42 587.61 571.5 575.03 275,344 40.38 5.39
2018-03-28 574.44 576.77 564.53 571.9 240,929 40.16 5.36
2018-03-27 588.76 591.48 568.99 573.21 175,561 40.25 5.38
2018-03-26 574.46 590.3 567.79 588.75 211,793 41.35 5.52
2018-03-23 586.01 594.24 565.86 566.87 232,408 39.81 5.32
2018-03-22 601.27 605.13 583.34 585.39 212,667 41.11 5.49
2018-03-21 612.9 618.99 606.41 606.41 133,067 42.59 5.69
2018-03-20 613.55 618.54 610.37 611.9 120,011 42.97 5.74
2018-03-19 610.3 613.5 606.53 611.51 194,310 42.94 5.74
2018-03-16 614.61 617.54 611.28 613.88 200,966 43.11 5.76
2018-03-15 608.62 618.8 606.17 613.83 205,194 43.11 5.76
2018-03-14 615 615 604.07 606.13 113,786 42.57 5.69
2018-03-13 618.42 619.64 608.12 612 120,951 42.98 5.74
2018-03-12 615.4 620.66 613.69 615.91 223,508 43.25 5.78
2018-03-09 610.11 619.65 606.03 616 128,381 43.26 5.78
2018-03-08 614.22 614.22 601.62 606.88 179,744 42.62 5.69
2018-03-07 599.3 612.92 599.3 611.54 175,793 42.95 5.74
2018-03-06 601.42 606.54 596.19 605.29 192,730 42.51 5.68
2018-03-05 592.16 602.69 585.59 599.95 239,665 42.13 5.63
2018-03-02 589.6 594.62 585.33 593.26 273,588 41.66 5.56
2018-03-01 618.1 618.1 590.58 596.17 240,847 41.87 5.59
2018-02-28 628.41 632.22 616.21 616.22 163,589 43.27 5.78
2018-02-27 635.08 636.76 624.81 625.57 125,048 43.93 5.87
2018-02-26 636.94 639.69 629.4 636.63 75,704 44.71 5.97
2018-02-23 628.94 636.7 625.44 636.1 81,591 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
2018-02-19 0 0 0 634.37 0 - -
2018-02-16 628.94 639.95 628.94 634.37 101,997 44.55 5.95
2018-02-15 625.81 632.69 619.35 631.97 141,065 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
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 Price201.2Jun 28,2013
Avg Stock Price382.19

Mettler-Toledo Historical PE ratio: Past 5 years

Max PE Ratio44.71Feb 26,2018
Min PE Ratio21.75Jun 28,2013
Avg PE Ratio29.89

Mettler-Toledo Historical PS ratio: Past 5 years

Max PS Ratio6.8Nov 01,2017
Min PS Ratio2.62Jun 25,2013
Avg PS Ratio4.15

MTD Industry Peers

Company Price Change (%)
Waters (WAT)201.250.98 (0.49%)
Perkinelmer (PKI)77.840.5 (0.64%)
Vwr Corp (VWR)33.250 (0%)
Measurement Specialties (MEAS)860.01 (0.01%)
Thermo Fisher Scientific (TMO)215.80.75 (0.35%)
Harvard Bioscience (HBIO)5.10.2 (3.77%)
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 $589 and 292,335 shares of MTD were traded on Jun 15, 2018. Mettler-Toledo historical P/S ratio was at a high of 6.8 on Nov 01, 2017 and a low of 2.62 on Jun 25, 2013.