Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTD.US
1532.20-9.43(-0.61%)(czas lokalny: 06.10.2026 16:00)Mettler-Toledo International Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.10.2026 | 1486.56 | 1545.60 | 1480.86 | 1541.44 | 11 409 | 0 |
| 02.10.2026 | 1490.66 | 1501.10 | 1480.54 | 1486.37 | 7 032 | 0 |
| 01.10.2026 | 1511.54 | 1517.88 | 1474.26 | 1480.79 | 9 942 | 0 |
| 30.09.2026 | 1535.09 | 1552.22 | 1514.65 | 1516.82 | 5 520 | 0 |
| 29.09.2026 | 1537.92 | 1552.73 | 1524.91 | 1537.79 | 11 968 | 0 |
| 28.09.2026 | 1497.44 | 1545.19 | 1490.50 | 1544.51 | 15 156 | 0 |
| 25.09.2026 | 1520.66 | 1520.66 | 1496.50 | 1511.09 | 9 048 | 0 |
| 24.09.2026 | 1479.26 | 1540.67 | 1479.26 | 1519.04 | 17 922 | 0 |
| 23.09.2026 | 1483.99 | 1511.16 | 1482.20 | 1493.06 | 22 871 | 0 |
| 22.09.2026 | 1430.56 | 1506.38 | 1428.93 | 1491.93 | 25 175 | 0 |
| 21.09.2026 | 1403.57 | 1435.62 | 1403.57 | 1431.14 | 12 364 | 0 |
| 18.09.2026 | 1399.11 | 1408.94 | 1385.74 | 1393.14 | 23 175 | 0 |
| 17.09.2026 | 1405.37 | 1422.69 | 1381.62 | 1411.44 | 27 958 | 0 |
| 16.09.2026 | 1337.52 | 1400.03 | 1334.21 | 1379.06 | 28 191 | 0 |
| 15.09.2026 | 1297.94 | 1334.73 | 1289.96 | 1330.76 | 16 023 | 0 |
| 14.09.2026 | 1302.87 | 1304.58 | 1275.00 | 1285.92 | 12 137 | 0 |
| 11.09.2026 | 1298.49 | 1301.43 | 1287.36 | 1293.47 | 6 616 | 0 |
| 10.09.2026 | 1288.56 | 1292.89 | 1273.40 | 1279.80 | 12 778 | 0 |
| 09.09.2026 | 1308.73 | 1311.86 | 1289.46 | 1290.22 | 14 161 | 0 |
| 08.09.2026 | 1322.92 | 1347.85 | 1322.92 | 1325.63 | 7 882 | 0 |
| 04.09.2026 | 1351.39 | 1358.62 | 1339.09 | 1344.78 | 6 473 | 0 |
| 03.09.2026 | 1376.87 | 1382.56 | 1335.57 | 1356.57 | 8 391 | 0 |
| 02.09.2026 | 1392.34 | 1398.13 | 1357.41 | 1367.11 | 14 115 | 0 |
| 01.09.2026 | 1405.30 | 1410.21 | 1370.77 | 1376.22 | 8 035 | 0 |
| 31.08.2026 | 1382.93 | 1407.31 | 1376.24 | 1405.17 | 8 535 | 0 |
| 28.08.2026 | 1399.44 | 1404.65 | 1392.42 | 1398.21 | 8 564 | 0 |
| 27.08.2026 | 1406.95 | 1437.46 | 1404.40 | 1407.08 | 10 852 | 0 |
| 26.08.2026 | 1394.36 | 1412.00 | 1392.52 | 1398.27 | 6 058 | 0 |
| 25.08.2026 | 1408.54 | 1425.60 | 1395.99 | 1402.56 | 5 110 | 0 |
| 24.08.2026 | 1393.52 | 1419.04 | 1382.73 | 1399.16 | 10 081 | 0 |
| 21.08.2026 | 1382.68 | 1404.04 | 1378.74 | 1394.84 | 21 775 | 0 |
| 20.08.2026 | 1414.33 | 1447.63 | 1388.17 | 1393.19 | 23 836 | 0 |
| 19.08.2026 | 1423.88 | 1455.98 | 1419.41 | 1424.25 | 9 218 | 0 |
| 18.08.2026 | 1417.02 | 1423.96 | 1396.41 | 1398.73 | 8 207 | 0 |
| 17.08.2026 | 1411.96 | 1427.39 | 1407.35 | 1417.38 | 6 030 | 0 |
| 14.08.2026 | 1420.23 | 1423.25 | 1404.10 | 1418.24 | 11 920 | 0 |
| 13.08.2026 | 1440.85 | 1440.85 | 1405.72 | 1431.06 | 5 094 | 0 |
| 12.08.2026 | 1425.86 | 1442.20 | 1424.37 | 1438.20 | 12 115 | 0 |
| 11.08.2026 | 1425.00 | 1445.13 | 1415.67 | 1437.49 | 8 268 | 0 |
| 10.08.2026 | 1423.59 | 1441.94 | 1423.59 | 1427.30 | 14 776 | 0 |
| 07.08.2026 | 1417.84 | 1434.09 | 1410.39 | 1429.61 | 20 364 | 0 |
| 06.08.2026 | 1423.14 | 1423.14 | 1406.69 | 1420.29 | 22 583 | 0 |
| 05.08.2026 | 1452.51 | 1453.51 | 1416.96 | 1418.96 | 44 700 | 0 |
| 04.08.2026 | 1455.01 | 1455.01 | 1421.79 | 1437.68 | 57 426 | 0 |
| 03.08.2026 | 1420.34 | 1455.40 | 1413.95 | 1445.09 | 79 240 | 0 |
| 31.07.2026 | 1447.73 | 1456.32 | 1370.92 | 1416.47 | 106 780 | 0 |
| 30.07.2026 | 1377.01 | 1385.57 | 1358.86 | 1381.98 | 67 593 | 0 |
| 29.07.2026 | 1392.81 | 1411.44 | 1383.28 | 1389.47 | 78 660 | 0 |
| 28.07.2026 | 1370.53 | 1396.57 | 1360.80 | 1389.15 | 79 472 | 0 |
| 27.07.2026 | 1325.93 | 1341.49 | 1321.70 | 1336.93 | 48 956 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
