Mettler-Toledo International Inc. Common Stockのデータ

Mettler-Toledo International Inc. Common Stockの基本情報

名前 Mettler-Toledo International Inc. Common Stock
ティッカー MTD
Switzerland
上場年 1997.0
セクター Capital Goods

Mettler-Toledo International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1221.62 1186.36 1218.0 1190.83 133700.0 1190.83
2021-02-12 1223.12 1199.91 1199.91 1220.66 88700.0 1220.66
2021-02-11 1216.6 1196.43 1216.6 1202.07 106500.0 1202.07
2021-02-10 1220.0 1203.28 1220.0 1207.01 86900.0 1207.01
2021-02-09 1219.62 1204.42 1206.25 1206.5 71300.0 1206.5
2021-02-08 1213.89 1189.12 1197.62 1209.27 123500.0 1209.27
2021-02-05 1216.08 1172.8 1201.58 1195.2 221100.0 1195.2
2021-02-04 1224.24 1184.95 1190.0 1216.94 179400.0 1216.94
2021-02-03 1219.36 1182.64 1213.87 1188.38 126400.0 1188.38
2021-02-02 1226.6 1197.04 1197.04 1217.59 119800.0 1217.59
2021-02-01 1192.31 1174.87 1179.41 1180.82 86500.0 1180.82
2021-01-29 1185.94 1155.67 1171.84 1168.1 92300.0 1168.1
2021-01-28 1187.13 1158.23 1167.36 1170.8 137900.0 1170.8
2021-01-27 1193.48 1147.03 1189.85 1153.5 130200.0 1153.5
2021-01-26 1232.34 1204.73 1232.34 1210.91 83500.0 1210.91
2021-01-25 1241.0 1223.63 1232.26 1233.47 70900.0 1233.47
2021-01-22 1246.0 1230.52 1244.31 1234.72 98900.0 1234.72
2021-01-21 1270.96 1242.87 1267.44 1244.78 128400.0 1244.78
2021-01-20 1271.67 1233.05 1233.05 1268.8 131000.0 1268.8
2021-01-19 1238.42 1214.39 1229.99 1231.16 116900.0 1231.16
2021-01-15 1222.32 1204.75 1205.73 1218.44 89000.0 1218.44
2021-01-14 1220.48 1201.93 1216.36 1204.21 98000.0 1204.21
2021-01-13 1231.17 1208.3 1221.57 1216.63 118100.0 1216.63
2021-01-12 1247.6 1215.51 1239.75 1220.48 124000.0 1220.48
2021-01-11 1250.75 1231.86 1236.99 1245.02 97700.0 1245.02
2021-01-08 1245.62 1218.05 1221.43 1236.99 80700.0 1236.99
2021-01-07 1224.9 1200.0 1200.0 1222.54 125800.0 1222.54
2021-01-06 1211.5 1168.59 1168.59 1197.09 181000.0 1197.09
2021-01-05 1190.48 1154.77 1154.77 1176.35 122200.0 1176.35
2021-01-04 1184.53 1147.52 1155.0 1160.87 172300.0 1160.87
2020-12-31 1140.68 1127.35 1138.61 1139.68 110800.0 1139.68
2020-12-30 1149.91 1129.82 1141.11 1133.88 68000.0 1133.88
2020-12-29 1151.1 1131.5 1144.63 1137.96 86100.0 1137.96
2020-12-28 1149.31 1124.45 1149.31 1134.76 49600.0 1134.76
2020-12-24 1148.4 1127.23 1127.23 1140.19 43000.0 1140.19
2020-12-23 1133.87 1114.45 1130.0 1126.1 76500.0 1126.1
2020-12-22 1138.39 1120.76 1129.95 1125.53 111800.0 1125.53
2020-12-21 1139.22 1100.14 1122.24 1135.33 137200.0 1135.33
2020-12-18 1139.27 1118.82 1134.84 1134.83 320700.0 1134.83
2020-12-17 1140.06 1113.92 1119.53 1130.33 153100.0 1130.33
2020-12-16 1149.55 1108.79 1144.08 1111.26 156200.0 1111.26
2020-12-15 1151.58 1141.19 1149.93 1149.16 131800.0 1149.16
2020-12-14 1168.01 1137.65 1148.7 1139.26 142700.0 1139.26
2020-12-11 1147.39 1129.78 1145.62 1144.87 119300.0 1144.87
2020-12-10 1156.16 1140.86 1151.28 1151.82 81400.0 1151.82
2020-12-09 1163.32 1142.67 1157.82 1150.68 127200.0 1150.68
2020-12-08 1165.93 1118.95 1122.83 1161.33 124700.0 1161.33
2020-12-07 1139.72 1119.1 1130.33 1125.15 174200.0 1125.15
2020-12-04 1140.6 1122.68 1132.52 1131.75 173000.0 1131.75
2020-12-03 1156.38 1129.24 1146.9 1132.0 115000.0 1132.0
2020-12-02 1161.42 1132.98 1157.71 1139.75 93000.0 1139.75
2020-12-01 1176.59 1151.33 1156.8 1160.09 202900.0 1160.09
2020-11-30 1151.55 1123.49 1123.49 1150.04 177400.0 1150.04
2020-11-27 1132.07 1120.42 1125.95 1126.68 55900.0 1126.68
2020-11-25 1134.12 1111.7 1130.68 1125.16 132200.0 1125.16
2020-11-24 1147.93 1123.53 1147.93 1126.96 157000.0 1126.96
2020-11-23 1155.43 1130.69 1148.79 1138.68 97200.0 1138.68
2020-11-20 1160.49 1140.63 1149.28 1147.6 223000.0 1147.6
2020-11-19 1154.2 1141.74 1142.99 1147.34 101000.0 1147.34
2020-11-18 1190.7 1139.76 1190.7 1144.81 176600.0 1144.81
2020-11-17 1196.62 1171.92 1178.25 1193.36 135600.0 1193.36
2020-11-16 1188.35 1168.37 1186.81 1187.93 117300.0 1187.93
2020-11-13 1184.89 1150.02 1158.75 1181.38 128000.0 1181.38
2020-11-12 1163.44 1132.7 1137.56 1157.87 130600.0 1157.87
2020-11-11 1149.98 1128.24 1138.06 1134.4 186600.0 1134.4
2020-11-10 1182.88 1122.8 1182.11 1125.46 225200.0 1125.46
2020-11-09 1215.43 1174.22 1182.48 1179.58 186000.0 1179.58
2020-11-06 1228.41 1156.61 1205.75 1181.11 229800.0 1181.11
2020-11-05 1110.06 1089.35 1102.22 1103.74 169200.0 1103.74
2020-11-04 1098.92 1075.66 1082.17 1080.23 128800.0 1080.23
2020-11-03 1080.94 1055.31 1055.31 1065.5 97300.0 1065.5
2020-11-02 1048.91 1017.67 1018.88 1043.25 154800.0 1043.25
2020-10-30 1007.16 985.05 995.86 997.91 91200.0 997.91
2020-10-29 1017.12 999.52 1011.01 1003.79 113600.0 1003.79
2020-10-28 1043.87 1008.38 1037.67 1009.26 111500.0 1009.26
2020-10-27 1064.06 1045.29 1050.87 1052.58 131100.0 1052.58
2020-10-26 1054.5 1033.68 1046.24 1045.29 68100.0 1045.29
2020-10-23 1078.98 1050.24 1067.99 1053.2 96700.0 1053.2
2020-10-22 1068.44 1037.67 1037.67 1063.23 115200.0 1063.23
2020-10-21 1043.01 1030.28 1034.12 1031.94 58500.0 1031.94
2020-10-20 1049.39 1023.12 1023.12 1030.61 76300.0 1030.61
2020-10-19 1036.18 1014.23 1029.3 1018.7 63500.0 1018.7
2020-10-16 1042.24 1024.07 1027.13 1029.77 74700.0 1029.77
2020-10-15 1024.38 1012.08 1012.08 1018.53 67200.0 1018.53
2020-10-14 1044.83 1019.91 1030.01 1022.39 94200.0 1022.39
2020-10-13 1033.47 1020.48 1025.0 1028.66 75800.0 1028.66
2020-10-12 1033.9 1022.7 1027.6 1025.75 80300.0 1025.75
2020-10-09 1029.62 1015.26 1021.11 1025.46 93000.0 1025.46
2020-10-08 1024.92 1011.86 1015.45 1012.08 92200.0 1012.08
2020-10-07 1013.23 977.02 977.02 1011.27 108100.0 1011.27
2020-10-06 1009.95 992.28 992.28 993.85 116800.0 993.85
2020-10-05 993.06 979.95 979.95 990.43 100400.0 990.43
2020-10-02 977.63 959.6 959.6 966.92 81900.0 966.92
2020-10-01 985.77 964.0 974.64 970.92 97600.0 970.92
2020-09-30 986.79 958.3 974.22 965.75 168200.0 965.75
2020-09-29 981.4 959.89 974.04 968.59 92600.0 968.59
2020-09-28 981.93 958.84 958.84 968.47 85800.0 968.47
2020-09-25 981.75 953.57 957.4 975.07 99500.0 975.07
2020-09-24 970.07 947.04 956.14 960.26 72000.0 960.26
2020-09-23 987.6 953.89 987.6 957.14 105200.0 957.14
2020-09-22 987.26 964.61 973.66 986.07 118500.0 986.07
2020-09-21 975.59 945.0 962.7 974.5 113700.0 974.5
2020-09-18 995.3 970.82 985.77 976.47 141800.0 976.47
2020-09-17 998.41 976.38 983.84 983.62 95200.0 983.62
2020-09-16 1003.04 985.57 989.19 988.83 96700.0 988.83
2020-09-15 994.91 976.84 987.15 980.9 84400.0 980.9
2020-09-14 990.58 973.6 981.44 978.99 89300.0 978.99
2020-09-11 979.23 963.51 965.92 973.71 75800.0 973.71
2020-09-10 988.44 959.77 976.61 963.46 90000.0 963.46
2020-09-09 991.48 955.31 957.11 975.82 80800.0 975.82
2020-09-08 956.03 926.88 937.83 947.62 152400.0 947.62
2020-09-04 968.39 933.65 968.39 949.26 107300.0 949.26
2020-09-03 1006.65 956.53 1006.65 962.99 99000.0 962.99
2020-09-02 1009.07 968.76 977.35 1005.15 89200.0 1005.15
2020-09-01 981.77 966.48 973.42 975.89 96400.0 975.89
2020-08-31 979.67 962.74 968.0 970.78 114900.0 970.78
2020-08-28 975.65 955.93 975.65 966.61 87600.0 966.61
2020-08-27 977.26 957.86 969.22 968.68 89500.0 968.68
2020-08-26 980.0 960.44 966.04 972.1 102200.0 972.1
2020-08-25 969.08 954.05 955.26 967.82 82700.0 967.82
2020-08-24 964.88 945.52 964.88 947.94 76700.0 947.94
2020-08-21 961.09 946.49 961.09 959.98 112600.0 959.98
2020-08-20 967.75 956.19 962.49 959.34 77700.0 959.34
2020-08-19 980.88 960.57 961.18 970.71 86900.0 970.71
2020-08-18 970.0 953.48 961.0 963.2 97000.0 963.2
2020-08-17 972.17 957.73 964.58 959.78 98100.0 959.78
2020-08-14 972.26 956.54 962.64 961.04 80500.0 961.04
2020-08-13 975.0 967.36 968.2 973.14 106600.0 973.14
2020-08-12 975.02 947.98 952.82 973.27 94800.0 973.27
2020-08-11 954.22 942.86 945.16 947.25 78100.0 947.25
2020-08-10 953.05 942.06 947.99 945.95 70000.0 945.95
2020-08-07 946.74 930.7 930.7 944.17 75300.0 944.17
2020-08-06 952.85 924.48 952.85 938.25 95900.0 938.25
2020-08-05 955.0 934.55 936.55 945.24 94900.0 945.24
2020-08-04 935.83 913.69 918.96 928.59 120400.0 928.59
2020-08-03 938.44 915.38 933.26 926.43 139500.0 926.43
2020-07-31 953.7 900.22 923.15 935.0 248500.0 935.0
2020-07-30 901.16 879.69 891.1 895.17 161400.0 895.17
2020-07-29 906.56 881.62 885.0 898.08 108400.0 898.08
2020-07-28 911.9 880.03 897.28 882.03 121900.0 882.03
2020-07-27 897.18 869.29 869.29 895.5 116700.0 895.5
2020-07-24 882.56 853.02 882.56 862.72 143900.0 862.72
2020-07-23 891.03 879.93 879.93 885.37 107300.0 885.37
2020-07-22 891.05 871.06 871.06 883.35 101600.0 883.35
2020-07-21 878.13 868.48 869.98 870.51 78300.0 870.51
2020-07-20 881.47 864.66 871.17 866.47 99400.0 866.47
2020-07-17 878.76 865.79 867.41 867.89 116800.0 867.89
2020-07-16 874.98 856.1 869.9 860.68 84900.0 860.68
2020-07-15 873.16 857.75 859.0 869.04 144300.0 869.04
2020-07-14 853.82 823.68 823.68 849.34 98100.0 849.34
2020-07-13 836.66 818.67 824.9 823.99 79000.0 823.99
2020-07-10 834.58 811.97 834.58 819.2 59000.0 819.2
2020-07-09 838.32 819.34 819.34 830.53 162100.0 830.53
2020-07-08 827.16 813.13 821.71 818.19 92000.0 818.19
2020-07-07 830.21 817.07 819.49 819.06 101800.0 819.06
2020-07-06 829.86 817.76 825.4 823.45 78300.0 823.45
2020-07-02 819.92 809.24 812.18 814.7 78300.0 814.7
2020-07-01 807.22 793.75 804.07 804.79 92600.0 804.79
2020-06-30 809.77 779.9 779.9 805.55 124000.0 805.55
2020-06-29 790.65 774.64 779.05 785.24 79400.0 785.24
2020-06-26 790.14 763.98 787.59 772.3 169900.0 772.3
2020-06-25 786.22 765.01 778.69 785.38 85100.0 785.38
2020-06-24 791.0 771.85 791.0 784.04 132500.0 784.04
2020-06-23 808.17 791.66 793.41 798.0 96800.0 798.0
2020-06-22 799.61 777.16 787.98 785.16 160300.0 785.16
2020-06-19 796.13 778.55 794.0 795.24 238300.0 795.24
2020-06-18 787.28 773.75 774.85 782.74 77600.0 782.74
2020-06-17 789.65 775.46 789.65 782.37 99700.0 782.37
2020-06-16 793.46 772.54 793.46 784.05 118500.0 784.05
2020-06-15 778.55 747.02 752.17 773.79 111800.0 773.79
2020-06-12 784.85 750.43 779.82 764.42 109200.0 764.42
2020-06-11 799.9 755.93 799.9 761.57 185900.0 761.57
2020-06-10 821.42 801.62 815.48 812.61 121200.0 812.61
2020-06-09 844.49 808.52 844.49 815.48 194500.0 815.48
2020-06-08 857.57 844.33 846.51 848.66 120900.0 848.66
2020-06-05 863.53 846.02 852.55 859.54 158600.0 859.54
2020-06-04 841.42 827.65 833.43 840.66 158200.0 840.66
2020-06-03 841.46 825.88 829.51 838.0 130100.0 838.0
2020-06-02 827.88 801.77 812.0 823.6 131500.0 823.6
2020-06-01 814.55 794.97 797.82 803.43 162600.0 803.43
2020-05-29 797.49 779.7 794.71 795.0 300900.0 795.0
2020-05-28 802.54 784.57 791.03 792.4 216700.0 792.4
2020-05-27 789.67 762.98 769.66 788.31 199100.0 788.31
2020-05-26 772.45 756.15 762.16 766.0 253900.0 766.0
2020-05-22 749.46 721.61 721.61 748.31 163700.0 748.31
2020-05-21 735.68 717.34 732.66 723.0 134000.0 723.0
2020-05-20 739.79 713.76 713.76 735.56 137300.0 735.56
2020-05-19 723.52 710.97 718.63 714.06 142800.0 714.06
2020-05-18 722.07 708.44 710.0 718.7 149100.0 718.7
2020-05-15 705.89 678.85 689.94 698.7 183400.0 698.7
2020-05-14 690.71 661.32 675.74 689.53 129200.0 689.53
2020-05-13 702.29 681.39 689.66 690.88 142400.0 690.88
2020-05-12 720.69 687.78 710.77 690.07 155400.0 690.07
2020-05-11 720.64 710.01 714.99 716.93 133400.0 716.93
2020-05-08 757.42 714.47 741.97 719.57 182000.0 719.57
2020-05-07 742.58 718.69 721.0 732.74 174000.0 732.74
2020-05-06 718.86 697.62 711.3 715.58 111600.0 715.58
2020-05-05 716.69 692.15 694.25 709.73 135600.0 709.73
2020-05-04 693.92 682.02 690.45 690.89 76600.0 690.89
2020-05-01 709.69 684.03 709.69 689.16 104400.0 689.16
2020-04-30 746.27 716.97 728.83 719.94 213900.0 719.94
2020-04-29 747.66 706.01 708.11 738.62 241800.0 738.62
2020-04-28 739.15 696.68 738.94 699.98 174600.0 699.98
2020-04-27 739.5 710.27 713.84 735.26 126400.0 735.26
2020-04-24 714.77 697.37 707.01 713.38 138900.0 713.38
2020-04-23 720.51 698.01 704.0 703.3 181200.0 703.3
2020-04-22 705.8 687.79 695.56 704.2 151700.0 704.2
2020-04-21 700.0 681.48 700.0 683.43 158400.0 683.43
2020-04-20 718.52 703.74 718.52 707.63 133200.0 707.63
2020-04-17 720.91 697.82 708.24 720.91 161100.0 720.91
2020-04-16 701.1 684.85 699.76 695.87 135200.0 695.87
2020-04-15 707.98 685.79 705.11 692.96 158300.0 692.96
2020-04-14 717.02 693.7 696.9 711.77 198600.0 711.77
2020-04-13 718.52 677.5 718.52 690.78 191200.0 690.78
2020-04-09 738.56 712.68 730.2 727.42 186200.0 727.42
2020-04-08 746.65 695.32 709.1 740.99 180100.0 740.99
2020-04-07 731.34 701.08 717.85 709.49 151900.0 709.49
2020-04-06 705.95 653.91 657.17 702.6 194100.0 702.6
2020-04-03 651.74 611.82 641.7 630.58 166700.0 630.58
2020-04-02 673.11 627.4 632.21 655.57 192800.0 655.57
2020-04-01 691.91 641.59 667.6 656.24 148400.0 656.24
2020-03-31 709.99 671.83 677.83 690.51 221800.0 690.51
2020-03-30 688.27 654.8 664.11 685.4 293000.0 685.4
2020-03-27 668.37 641.69 650.4 658.78 188000.0 658.78
2020-03-26 668.88 630.95 648.15 659.27 460700.0 659.27
2020-03-25 679.08 632.7 636.18 640.3 191900.0 640.3
2020-03-24 652.94 592.64 615.51 645.53 223500.0 645.53
2020-03-23 654.87 579.4 645.9 589.41 303900.0 589.41
2020-03-20 726.44 641.72 718.67 645.12 299100.0 645.12
2020-03-19 755.66 676.04 696.28 721.43 246900.0 721.43
2020-03-18 707.64 642.77 645.09 700.13 280400.0 700.13
2020-03-17 697.31 632.56 633.96 682.49 267200.0 682.49
2020-03-16 645.57 600.0 610.0 622.63 294000.0 622.63
2020-03-13 680.11 608.07 667.13 672.64 252500.0 672.64
2020-03-12 653.3 595.91 618.96 639.77 259700.0 639.77
2020-03-11 686.6 650.03 683.37 658.65 182200.0 658.65
2020-03-10 701.88 666.97 688.68 701.71 197500.0 701.71
2020-03-09 687.84 660.88 670.0 669.78 217500.0 669.78
2020-03-06 724.11 698.61 711.63 715.55 231400.0 715.55
2020-03-05 754.66 724.96 754.66 734.1 281400.0 734.1
2020-03-04 775.37 738.95 750.47 773.89 181100.0 773.89
2020-03-03 751.21 722.92 725.04 731.05 261900.0 731.05
2020-03-02 725.59 698.49 704.48 724.14 306800.0 724.14
2020-02-28 703.16 666.36 672.09 701.7 338700.0 701.7
2020-02-27 710.44 685.43 686.06 691.65 206500.0 691.65
2020-02-26 721.97 698.12 707.81 700.38 167000.0 700.38
2020-02-25 732.33 699.89 732.33 703.0 184300.0 703.0
2020-02-24 737.0 717.66 735.25 726.58 181100.0 726.58
2020-02-21 762.03 748.43 751.97 760.22 147700.0 760.22
2020-02-20 765.9 751.43 763.92 755.39 111800.0 755.39
2020-02-19 770.42 753.7 754.58 766.39 111100.0 766.39
2020-02-18 763.26 750.17 759.68 752.24 152200.0 752.24