Mettler Toledo International Inc (MTD) stock
MTDNYSELaboratory Analytical InstrumentsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 10/30
$1674.81−43.80 (-2.55%)
Close on Oct 30, 2026Market cap $33.56BP/E 37.7Yield –
Price history
Mettler Toledo International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,674.81
-2.55% on the day
52-week range
$1,023.05 – $1,728.66
-3.1% from the high
Change over 52 weeks
+21.6%
From $1,377.01 on Oct 30, 2025
Average volume
193,197
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,712.04 | $1,723.50 | $1,671.67 | $1,674.81 | -2.55% | 189,456 |
| Oct 29, 2026 | $1,702.80 | $1,728.66 | $1,696.27 | $1,718.61 | +1.19% | 129,407 |
| Oct 28, 2026 | $1,685.32 | $1,722.76 | $1,682.82 | $1,698.47 | +0.78% | 179,656 |
| Oct 27, 2026 | $1,664.22 | $1,692.99 | $1,648.36 | $1,685.32 | +0.94% | 140,971 |
| Oct 26, 2026 | $1,670.38 | $1,682.25 | $1,661.43 | $1,669.62 | -0.04% | 128,766 |
| Oct 23, 2026 | $1,678.04 | $1,686.98 | $1,652.98 | $1,670.29 | -0.85% | 199,334 |
| Oct 22, 2026 | $1,675.00 | $1,713.39 | $1,666.13 | $1,684.64 | +0.40% | 230,303 |
| Oct 21, 2026 | $1,606.00 | $1,681.26 | $1,606.00 | $1,677.94 | +2.69% | 140,309 |
| Oct 20, 2026 | $1,635.74 | $1,648.92 | $1,611.70 | $1,634.01 | +0.51% | 239,730 |
| Oct 19, 2026 | $1,632.23 | $1,642.00 | $1,620.00 | $1,625.73 | +0.21% | 135,789 |
| Oct 16, 2026 | $1,634.56 | $1,646.63 | $1,613.05 | $1,622.29 | -1.02% | 263,879 |
| Oct 15, 2026 | $1,620.00 | $1,659.70 | $1,609.45 | $1,639.04 | +1.85% | 260,092 |
| Oct 14, 2026 | $1,601.48 | $1,619.58 | $1,592.54 | $1,609.27 | +0.70% | 287,040 |
| Oct 13, 2026 | $1,587.74 | $1,604.39 | $1,560.46 | $1,598.03 | +2.24% | 245,364 |
| Oct 12, 2026 | $1,559.13 | $1,568.48 | $1,549.78 | $1,563.01 | +0.84% | 188,124 |
| Oct 9, 2026 | $1,530.56 | $1,562.16 | $1,527.53 | $1,549.99 | +1.34% | 180,648 |
| Oct 8, 2026 | $1,521.56 | $1,536.54 | $1,500.90 | $1,529.46 | -0.26% | 264,555 |
| Oct 7, 2026 | $1,532.82 | $1,551.17 | $1,516.54 | $1,533.48 | +0.03% | 227,200 |
| Oct 6, 2026 | $1,560.00 | $1,585.72 | $1,512.52 | $1,533.07 | -0.56% | 196,054 |
| Oct 5, 2026 | $1,483.14 | $1,545.75 | $1,479.15 | $1,541.63 | +3.73% | 167,810 |
| Oct 2, 2026 | $1,491.84 | $1,501.90 | $1,480.15 | $1,486.19 | +0.34% | 129,329 |
| Oct 1, 2026 | $1,533.55 | $1,533.55 | $1,473.81 | $1,481.17 | -1.97% | 167,670 |
| Sep 30, 2026 | $1,535.12 | $1,554.83 | $1,510.38 | $1,510.95 | -1.72% | 153,915 |
| Sep 29, 2026 | $1,540.42 | $1,552.82 | $1,523.54 | $1,537.33 | -0.51% | 144,788 |
| Sep 28, 2026 | $1,488.97 | $1,545.45 | $1,485.02 | $1,545.26 | +2.22% | 186,454 |
| Sep 25, 2026 | $1,510.39 | $1,525.54 | $1,495.51 | $1,511.64 | -0.49% | 129,644 |
| Sep 24, 2026 | $1,484.91 | $1,541.02 | $1,478.19 | $1,519.15 | +1.80% | 260,918 |
| Sep 23, 2026 | $1,484.57 | $1,512.88 | $1,482.20 | $1,492.34 | +0.11% | 238,567 |
| Sep 22, 2026 | $1,432.90 | $1,506.65 | $1,424.82 | $1,490.76 | +4.22% | 302,045 |
| Sep 21, 2026 | $1,402.66 | $1,436.09 | $1,396.11 | $1,430.44 | +2.74% | 168,939 |
| Sep 18, 2026 | $1,404.82 | $1,415.63 | $1,385.13 | $1,392.32 | -1.28% | 544,545 |
| Sep 17, 2026 | $1,401.12 | $1,423.42 | $1,380.44 | $1,410.44 | +2.30% | 288,014 |
| Sep 16, 2026 | $1,337.56 | $1,400.08 | $1,331.24 | $1,378.69 | +3.63% | 355,609 |
| Sep 15, 2026 | $1,293.46 | $1,335.84 | $1,284.73 | $1,330.40 | +3.47% | 211,747 |
| Sep 14, 2026 | $1,302.88 | $1,306.14 | $1,274.51 | $1,285.75 | -0.60% | 205,995 |
| Sep 11, 2026 | $1,294.03 | $1,302.85 | $1,286.66 | $1,293.52 | +1.01% | 96,703 |
| Sep 10, 2026 | $1,275.79 | $1,296.65 | $1,266.55 | $1,280.58 | -0.76% | 185,900 |
| Sep 9, 2026 | $1,303.57 | $1,316.39 | $1,288.84 | $1,290.36 | -2.65% | 193,680 |
| Sep 8, 2026 | $1,331.81 | $1,347.85 | $1,322.92 | $1,325.52 | -1.47% | 151,121 |
| Sep 4, 2026 | $1,341.57 | $1,358.78 | $1,339.09 | $1,345.26 | -0.81% | 103,033 |
| Sep 3, 2026 | $1,376.16 | $1,387.32 | $1,334.73 | $1,356.23 | -0.84% | 168,378 |
| Sep 2, 2026 | $1,361.36 | $1,398.13 | $1,357.19 | $1,367.74 | -0.60% | 178,969 |
| Sep 1, 2026 | $1,410.75 | $1,415.00 | $1,370.33 | $1,375.96 | -2.08% | 168,552 |
| Aug 31, 2026 | $1,384.20 | $1,407.11 | $1,376.24 | $1,405.14 | +0.47% | 221,174 |
| Aug 28, 2026 | $1,401.09 | $1,406.93 | $1,391.62 | $1,398.58 | -0.63% | 202,023 |
| Aug 27, 2026 | $1,406.36 | $1,440.22 | $1,400.61 | $1,407.43 | +0.64% | 146,073 |
| Aug 26, 2026 | $1,392.11 | $1,413.41 | $1,390.81 | $1,398.46 | -0.27% | 97,125 |
| Aug 25, 2026 | $1,413.57 | $1,421.78 | $1,395.99 | $1,402.25 | +0.24% | 116,916 |
| Aug 24, 2026 | $1,393.48 | $1,419.10 | $1,385.68 | $1,398.89 | +0.26% | 164,398 |
| Aug 21, 2026 | $1,385.99 | $1,404.52 | $1,377.10 | $1,395.25 | +0.14% | 365,588 |
| Aug 20, 2026 | $1,408.57 | $1,447.65 | $1,387.67 | $1,393.23 | -2.24% | 444,598 |
| Aug 19, 2026 | $1,423.17 | $1,456.77 | $1,419.41 | $1,425.09 | +1.82% | 121,745 |
| Aug 18, 2026 | $1,427.61 | $1,427.61 | $1,396.12 | $1,399.67 | -1.25% | 140,587 |
| Aug 17, 2026 | $1,408.96 | $1,428.50 | $1,406.49 | $1,417.42 | -0.11% | 107,550 |
| Aug 14, 2026 | $1,419.44 | $1,423.94 | $1,402.61 | $1,419.02 | -0.82% | 162,022 |
| Aug 13, 2026 | $1,446.23 | $1,446.23 | $1,405.72 | $1,430.76 | -0.54% | 89,590 |
| Aug 12, 2026 | $1,426.11 | $1,442.53 | $1,417.05 | $1,438.53 | +0.09% | 140,647 |
| Aug 11, 2026 | $1,422.19 | $1,445.00 | $1,410.92 | $1,437.18 | +0.68% | 119,748 |
| Aug 10, 2026 | $1,421.35 | $1,442.18 | $1,419.20 | $1,427.53 | -0.14% | 148,547 |
| Aug 7, 2026 | $1,419.49 | $1,435.31 | $1,410.39 | $1,429.46 | +0.58% | 123,701 |
| Aug 6, 2026 | $1,420.90 | $1,423.14 | $1,402.97 | $1,421.24 | -0.02% | 126,970 |
| Aug 5, 2026 | $1,445.11 | $1,474.19 | $1,416.11 | $1,421.52 | -1.08% | 187,721 |
| Aug 4, 2026 | $1,445.00 | $1,457.56 | $1,421.68 | $1,437.00 | -0.55% | 178,097 |
| Aug 3, 2026 | $1,409.61 | $1,455.40 | $1,409.61 | $1,445.00 | +2.03% | 216,287 |
| Jul 31, 2026 | $1,465.01 | $1,465.01 | $1,369.50 | $1,416.30 | +2.59% | 257,257 |
| Jul 30, 2026 | $1,382.13 | $1,386.27 | $1,358.58 | $1,380.61 | -0.56% | 203,546 |
| Jul 29, 2026 | $1,388.28 | $1,412.36 | $1,383.26 | $1,388.33 | -0.00% | 166,087 |
| Jul 28, 2026 | $1,369.63 | $1,398.00 | $1,359.06 | $1,388.38 | +3.90% | 202,393 |
| Jul 27, 2026 | $1,326.96 | $1,341.58 | $1,313.70 | $1,336.29 | +0.69% | 110,398 |
| Jul 24, 2026 | $1,334.40 | $1,339.37 | $1,315.59 | $1,327.18 | -0.35% | 187,720 |
| Jul 23, 2026 | $1,320.00 | $1,346.26 | $1,304.38 | $1,331.87 | +3.57% | 318,393 |
| Jul 22, 2026 | $1,298.37 | $1,299.52 | $1,277.39 | $1,285.90 | -0.95% | 167,030 |
| Jul 21, 2026 | $1,236.64 | $1,303.75 | $1,216.90 | $1,298.17 | +1.92% | 174,812 |
| Jul 20, 2026 | $1,295.35 | $1,295.80 | $1,269.21 | $1,273.77 | -2.77% | 197,920 |
| Jul 17, 2026 | $1,312.13 | $1,339.58 | $1,301.36 | $1,310.02 | -1.88% | 131,366 |
| Jul 16, 2026 | $1,313.06 | $1,341.12 | $1,306.40 | $1,335.09 | +1.41% | 118,418 |
| Jul 15, 2026 | $1,321.44 | $1,332.24 | $1,314.35 | $1,316.55 | +0.13% | 139,781 |
| Jul 14, 2026 | $1,298.61 | $1,317.45 | $1,287.08 | $1,314.83 | +1.18% | 146,872 |
| Jul 13, 2026 | $1,288.16 | $1,308.30 | $1,279.06 | $1,299.53 | +0.26% | 99,356 |
| Jul 10, 2026 | $1,295.92 | $1,303.45 | $1,281.30 | $1,296.17 | +0.63% | 106,818 |
| Jul 9, 2026 | $1,250.53 | $1,290.42 | $1,250.53 | $1,288.02 | +3.13% | 110,225 |
| Jul 8, 2026 | $1,269.02 | $1,288.35 | $1,245.00 | $1,248.98 | -3.60% | 156,578 |
| Jul 7, 2026 | $1,313.07 | $1,318.00 | $1,285.71 | $1,295.59 | +0.00% | 175,476 |
| Jul 6, 2026 | $1,307.37 | $1,314.31 | $1,284.28 | $1,295.56 | -0.98% | 165,123 |
| Jul 2, 2026 | $1,308.15 | $1,321.47 | $1,291.68 | $1,308.43 | +0.62% | 177,493 |
| Jul 1, 2026 | $1,284.74 | $1,311.41 | $1,278.65 | $1,300.38 | +1.79% | 265,405 |
| Jun 30, 2026 | $1,265.57 | $1,285.16 | $1,248.73 | $1,277.51 | +1.48% | 235,028 |
| Jun 29, 2026 | $1,259.19 | $1,267.19 | $1,247.56 | $1,258.82 | -0.39% | 243,638 |
| Jun 26, 2026 | $1,240.60 | $1,269.62 | $1,240.60 | $1,263.75 | +1.64% | 381,159 |
| Jun 25, 2026 | $1,224.27 | $1,261.01 | $1,212.78 | $1,243.42 | +3.34% | 399,344 |
| Jun 24, 2026 | $1,175.99 | $1,219.49 | $1,167.05 | $1,203.18 | +4.02% | 294,792 |
| Jun 23, 2026 | $1,169.33 | $1,175.52 | $1,146.01 | $1,156.64 | -0.64% | 306,065 |
| Jun 22, 2026 | $1,139.03 | $1,164.74 | $1,132.72 | $1,164.07 | +1.68% | 325,803 |
| Jun 18, 2026 | $1,135.59 | $1,151.58 | $1,129.53 | $1,144.84 | +1.36% | 254,448 |
| Jun 17, 2026 | $1,140.48 | $1,156.07 | $1,121.06 | $1,129.53 | -1.91% | 148,621 |
| Jun 16, 2026 | $1,163.28 | $1,166.20 | $1,148.91 | $1,151.57 | -0.25% | 149,937 |
| Jun 15, 2026 | $1,142.19 | $1,167.39 | $1,135.99 | $1,154.47 | +2.03% | 207,049 |
| Jun 12, 2026 | $1,146.35 | $1,157.76 | $1,122.71 | $1,131.49 | -0.86% | 116,118 |
| Jun 11, 2026 | $1,137.44 | $1,142.65 | $1,113.90 | $1,141.25 | +0.73% | 113,359 |
| Jun 10, 2026 | $1,141.59 | $1,163.69 | $1,127.95 | $1,133.03 | -2.56% | 187,097 |
| Jun 9, 2026 | $1,155.65 | $1,169.31 | $1,136.13 | $1,162.79 | +2.10% | 312,009 |
| Jun 8, 2026 | $1,153.51 | $1,158.11 | $1,137.82 | $1,138.88 | -1.34% | 183,266 |
| Jun 5, 2026 | $1,179.10 | $1,187.49 | $1,148.59 | $1,154.33 | -2.22% | 255,119 |
| Jun 4, 2026 | $1,189.24 | $1,198.02 | $1,173.87 | $1,180.48 | +0.95% | 183,610 |
| Jun 3, 2026 | $1,184.82 | $1,184.82 | $1,146.21 | $1,169.32 | -0.06% | 229,124 |
| Jun 2, 2026 | $1,167.65 | $1,175.62 | $1,154.66 | $1,170.00 | -1.15% | 181,524 |
| Jun 1, 2026 | $1,167.57 | $1,192.50 | $1,166.78 | $1,183.57 | +0.25% | 209,521 |
| May 29, 2026 | $1,162.83 | $1,183.15 | $1,157.33 | $1,180.58 | +1.47% | 509,217 |
| May 28, 2026 | $1,110.39 | $1,166.84 | $1,107.81 | $1,163.50 | +6.37% | 284,517 |
| May 27, 2026 | $1,110.11 | $1,124.99 | $1,089.41 | $1,093.84 | -0.68% | 136,759 |
| May 26, 2026 | $1,098.46 | $1,109.48 | $1,088.52 | $1,101.33 | -0.16% | 169,187 |
| May 22, 2026 | $1,096.18 | $1,109.96 | $1,088.67 | $1,103.09 | +1.16% | 134,510 |
| May 21, 2026 | $1,075.38 | $1,096.19 | $1,056.83 | $1,090.45 | +0.72% | 143,733 |
| May 20, 2026 | $1,048.56 | $1,085.16 | $1,027.65 | $1,082.67 | +3.04% | 214,246 |
| May 19, 2026 | $1,071.11 | $1,096.41 | $1,046.91 | $1,050.77 | -2.24% | 318,073 |
| May 18, 2026 | $1,036.57 | $1,079.69 | $1,031.15 | $1,074.84 | +4.19% | 261,536 |
| May 15, 2026 | $1,031.51 | $1,056.93 | $1,028.01 | $1,031.64 | -0.99% | 204,114 |
| May 14, 2026 | $1,030.20 | $1,053.54 | $1,030.20 | $1,041.91 | +1.60% | 291,082 |
| May 13, 2026 | $1,056.35 | $1,069.00 | $1,023.05 | $1,025.53 | -4.38% | 344,771 |
| May 12, 2026 | $1,086.22 | $1,089.56 | $1,070.09 | $1,072.45 | -0.56% | 197,636 |
| May 11, 2026 | $1,116.66 | $1,130.00 | $1,078.44 | $1,078.53 | -4.08% | 316,704 |
| May 8, 2026 | $1,193.05 | $1,228.88 | $1,110.82 | $1,124.46 | -14.77% | 539,272 |
| May 7, 2026 | $1,333.91 | $1,347.03 | $1,307.81 | $1,319.29 | -0.58% | 198,735 |
| May 6, 2026 | $1,326.49 | $1,340.89 | $1,308.16 | $1,327.04 | +1.89% | 183,285 |
| May 5, 2026 | $1,282.75 | $1,315.18 | $1,278.32 | $1,302.42 | +3.32% | 113,185 |
| May 4, 2026 | $1,259.46 | $1,277.64 | $1,249.22 | $1,260.54 | -0.52% | 72,489 |
| May 1, 2026 | $1,281.83 | $1,285.32 | $1,263.41 | $1,267.07 | -0.75% | 99,119 |
| Apr 30, 2026 | $1,244.85 | $1,280.29 | $1,239.28 | $1,276.61 | +2.94% | 147,807 |
| Apr 29, 2026 | $1,257.20 | $1,281.51 | $1,228.57 | $1,240.15 | -1.77% | 115,692 |
| Apr 28, 2026 | $1,275.47 | $1,288.84 | $1,256.21 | $1,262.48 | -0.96% | 94,034 |
| Apr 27, 2026 | $1,279.96 | $1,297.00 | $1,267.28 | $1,274.70 | -0.60% | 106,590 |
| Apr 24, 2026 | $1,260.87 | $1,294.91 | $1,252.01 | $1,282.45 | +1.43% | 148,533 |
| Apr 23, 2026 | $1,287.06 | $1,295.31 | $1,228.71 | $1,264.36 | -3.49% | 149,405 |
| Apr 22, 2026 | $1,330.49 | $1,339.03 | $1,309.23 | $1,310.07 | -1.07% | 92,926 |
| Apr 21, 2026 | $1,331.15 | $1,354.09 | $1,317.75 | $1,324.27 | -0.03% | 151,338 |
| Apr 20, 2026 | $1,334.66 | $1,339.98 | $1,318.99 | $1,324.66 | -1.19% | 115,478 |
| Apr 17, 2026 | $1,301.52 | $1,342.20 | $1,288.25 | $1,340.58 | +3.85% | 115,607 |
| Apr 16, 2026 | $1,307.98 | $1,311.93 | $1,286.22 | $1,290.84 | -1.90% | 168,632 |
| Apr 15, 2026 | $1,342.22 | $1,349.20 | $1,310.91 | $1,315.85 | -1.91% | 143,937 |
| Apr 14, 2026 | $1,348.08 | $1,365.79 | $1,331.81 | $1,341.53 | -0.32% | 173,504 |
| Apr 13, 2026 | $1,322.45 | $1,346.44 | $1,318.00 | $1,345.89 | +1.58% | 145,456 |
| Apr 10, 2026 | $1,342.06 | $1,342.06 | $1,317.35 | $1,325.01 | -0.75% | 120,484 |
| Apr 9, 2026 | $1,316.44 | $1,335.08 | $1,285.87 | $1,335.00 | +0.93% | 158,745 |
| Apr 8, 2026 | $1,313.99 | $1,327.02 | $1,307.63 | $1,322.76 | +4.15% | 143,844 |
| Apr 7, 2026 | $1,263.04 | $1,274.18 | $1,252.96 | $1,270.00 | +0.27% | 162,073 |
| Apr 6, 2026 | $1,265.25 | $1,268.29 | $1,237.47 | $1,266.63 | +0.53% | 88,406 |
| Apr 2, 2026 | $1,245.84 | $1,287.12 | $1,241.90 | $1,259.94 | -1.11% | 87,733 |
| Apr 1, 2026 | $1,269.89 | $1,292.75 | $1,257.41 | $1,274.05 | +1.02% | 173,820 |
| Mar 31, 2026 | $1,269.01 | $1,282.47 | $1,244.56 | $1,261.20 | +1.06% | 212,992 |
| Mar 30, 2026 | $1,242.07 | $1,256.51 | $1,228.94 | $1,247.93 | +1.29% | 108,465 |
| Mar 27, 2026 | $1,257.54 | $1,262.18 | $1,216.63 | $1,232.04 | -2.99% | 159,659 |
| Mar 26, 2026 | $1,255.69 | $1,284.61 | $1,255.69 | $1,270.00 | +0.34% | 170,420 |
| Mar 25, 2026 | $1,290.34 | $1,299.99 | $1,248.06 | $1,265.75 | +0.10% | 124,143 |
| Mar 24, 2026 | $1,222.44 | $1,272.53 | $1,217.53 | $1,264.46 | +2.05% | 147,805 |
| Mar 23, 2026 | $1,236.53 | $1,249.83 | $1,225.66 | $1,239.07 | +2.87% | 160,395 |
| Mar 20, 2026 | $1,207.41 | $1,218.31 | $1,195.42 | $1,204.48 | +1.18% | 233,281 |
| Mar 19, 2026 | $1,177.06 | $1,201.67 | $1,174.50 | $1,190.49 | -0.09% | 213,194 |
| Mar 18, 2026 | $1,193.91 | $1,209.33 | $1,183.52 | $1,191.54 | -1.26% | 138,379 |
| Mar 17, 2026 | $1,215.59 | $1,238.25 | $1,199.17 | $1,206.72 | +0.67% | 124,623 |
| Mar 16, 2026 | $1,188.55 | $1,207.00 | $1,187.57 | $1,198.71 | +2.13% | 176,292 |
| Mar 13, 2026 | $1,178.26 | $1,186.51 | $1,162.77 | $1,173.74 | +0.49% | 247,708 |
| Mar 12, 2026 | $1,212.00 | $1,223.50 | $1,163.93 | $1,168.00 | -4.96% | 222,745 |
| Mar 11, 2026 | $1,227.51 | $1,236.53 | $1,214.86 | $1,228.93 | -0.23% | 132,205 |
| Mar 10, 2026 | $1,247.37 | $1,248.68 | $1,218.06 | $1,231.73 | -1.35% | 136,524 |
| Mar 9, 2026 | $1,194.28 | $1,252.30 | $1,192.85 | $1,248.62 | +3.22% | 244,389 |
| Mar 6, 2026 | $1,242.90 | $1,243.09 | $1,209.26 | $1,209.65 | -4.09% | 166,243 |
| Mar 5, 2026 | $1,268.99 | $1,293.50 | $1,252.53 | $1,261.21 | -1.98% | 232,975 |
| Mar 4, 2026 | $1,321.34 | $1,325.74 | $1,282.99 | $1,286.66 | -2.28% | 318,567 |
| Mar 3, 2026 | $1,292.29 | $1,323.94 | $1,286.84 | $1,316.71 | -0.63% | 195,751 |
| Mar 2, 2026 | $1,346.63 | $1,356.34 | $1,319.36 | $1,325.09 | -3.04% | 196,868 |
| Feb 27, 2026 | $1,364.72 | $1,374.99 | $1,341.84 | $1,366.69 | -0.76% | 252,867 |
| Feb 26, 2026 | $1,387.07 | $1,387.07 | $1,354.18 | $1,377.22 | -0.19% | 141,482 |
| Feb 25, 2026 | $1,386.92 | $1,389.23 | $1,368.61 | $1,379.91 | +0.02% | 89,730 |
| Feb 24, 2026 | $1,395.67 | $1,411.61 | $1,377.98 | $1,379.66 | -0.97% | 135,603 |
| Feb 23, 2026 | $1,367.06 | $1,397.37 | $1,366.95 | $1,393.24 | +1.14% | 100,760 |
| Feb 20, 2026 | $1,367.92 | $1,397.29 | $1,360.61 | $1,377.55 | +0.07% | 156,975 |
| Feb 19, 2026 | $1,368.09 | $1,381.63 | $1,357.74 | $1,376.53 | +0.07% | 101,711 |
| Feb 18, 2026 | $1,346.25 | $1,383.98 | $1,346.25 | $1,375.57 | +1.65% | 119,748 |
| Feb 17, 2026 | $1,350.00 | $1,369.00 | $1,341.61 | $1,353.24 | -0.57% | 146,655 |
| Feb 13, 2026 | $1,361.75 | $1,377.86 | $1,351.72 | $1,360.95 | +0.22% | 156,199 |
| Feb 12, 2026 | $1,386.41 | $1,391.33 | $1,328.17 | $1,357.92 | -2.49% | 161,807 |
| Feb 11, 2026 | $1,391.90 | $1,407.17 | $1,385.68 | $1,392.65 | -0.55% | 153,448 |
| Feb 10, 2026 | $1,386.75 | $1,422.36 | $1,373.36 | $1,400.33 | +1.41% | 144,974 |
| Feb 9, 2026 | $1,370.48 | $1,390.93 | $1,345.67 | $1,380.88 | +0.53% | 251,353 |
| Feb 6, 2026 | $1,384.03 | $1,392.98 | $1,325.05 | $1,373.57 | -0.67% | 229,686 |
| Feb 5, 2026 | $1,383.93 | $1,391.94 | $1,366.92 | $1,382.85 | -0.50% | 174,297 |
| Feb 4, 2026 | $1,389.53 | $1,414.04 | $1,381.75 | $1,389.73 | +1.45% | 102,356 |
| Feb 3, 2026 | $1,387.96 | $1,425.00 | $1,362.50 | $1,369.90 | -1.13% | 124,228 |
| Feb 2, 2026 | $1,364.50 | $1,388.79 | $1,356.00 | $1,385.61 | +0.90% | 157,397 |
| Jan 30, 2026 | $1,374.04 | $1,393.77 | $1,365.42 | $1,373.24 | -1.40% | 156,521 |
| Jan 29, 2026 | $1,392.02 | $1,401.99 | $1,363.00 | $1,392.80 | -0.63% | 147,102 |
| Jan 28, 2026 | $1,413.25 | $1,419.86 | $1,397.41 | $1,401.64 | -1.65% | 109,022 |
| Jan 27, 2026 | $1,419.35 | $1,441.95 | $1,416.59 | $1,425.18 | -0.03% | 105,883 |
| Jan 26, 2026 | $1,405.23 | $1,434.35 | $1,399.80 | $1,425.67 | +1.37% | 86,729 |
| Jan 23, 2026 | $1,433.57 | $1,433.76 | $1,392.16 | $1,406.36 | -2.21% | 123,725 |
| Jan 22, 2026 | $1,449.78 | $1,456.75 | $1,431.00 | $1,438.11 | -0.33% | 91,596 |
| Jan 21, 2026 | $1,410.27 | $1,448.26 | $1,400.15 | $1,442.93 | +2.80% | 154,800 |
| Jan 20, 2026 | $1,428.01 | $1,433.92 | $1,390.02 | $1,403.58 | -3.91% | 264,138 |
| Jan 16, 2026 | $1,490.35 | $1,495.80 | $1,448.54 | $1,460.63 | -2.40% | 188,884 |
| Jan 15, 2026 | $1,494.77 | $1,502.50 | $1,468.17 | $1,496.61 | +0.74% | 96,419 |
| Jan 14, 2026 | $1,480.00 | $1,498.50 | $1,469.38 | $1,485.56 | +0.05% | 109,810 |
| Jan 13, 2026 | $1,500.00 | $1,514.42 | $1,454.36 | $1,484.78 | -0.48% | 147,620 |
| Jan 12, 2026 | $1,485.52 | $1,497.15 | $1,468.64 | $1,491.99 | +0.46% | 106,826 |
| Jan 9, 2026 | $1,467.87 | $1,500.00 | $1,467.51 | $1,485.12 | +1.36% | 142,377 |
| Jan 8, 2026 | $1,459.55 | $1,483.27 | $1,446.50 | $1,465.20 | -0.39% | 149,838 |
| Jan 7, 2026 | $1,483.00 | $1,496.36 | $1,459.37 | $1,470.87 | -0.96% | 117,477 |
| Jan 6, 2026 | $1,440.21 | $1,492.90 | $1,440.21 | $1,485.15 | +2.66% | 125,764 |
| Jan 5, 2026 | $1,408.24 | $1,452.71 | $1,408.24 | $1,446.63 | +2.50% | 121,453 |
| Jan 2, 2026 | $1,398.87 | $1,413.99 | $1,384.48 | $1,411.39 | +1.23% | 131,747 |
| Dec 31, 2025 | $1,409.07 | $1,417.78 | $1,394.02 | $1,394.19 | -1.42% | 64,206 |
| Dec 30, 2025 | $1,411.92 | $1,417.40 | $1,405.31 | $1,414.32 | -0.36% | 73,447 |
| Dec 29, 2025 | $1,419.29 | $1,425.68 | $1,407.07 | $1,419.47 | -0.04% | 68,703 |
| Dec 26, 2025 | $1,417.16 | $1,422.53 | $1,412.50 | $1,420.10 | +0.21% | 39,635 |
| Dec 24, 2025 | $1,413.25 | $1,420.00 | $1,407.07 | $1,417.16 | +0.18% | 23,052 |
| Dec 23, 2025 | $1,409.59 | $1,416.64 | $1,399.68 | $1,414.60 | +0.16% | 82,684 |
| Dec 22, 2025 | $1,411.88 | $1,420.26 | $1,400.02 | $1,412.41 | +0.71% | 91,245 |
| Dec 19, 2025 | $1,392.79 | $1,406.36 | $1,380.93 | $1,402.51 | +0.94% | 445,195 |
| Dec 18, 2025 | $1,400.89 | $1,406.98 | $1,385.87 | $1,389.42 | +0.34% | 134,044 |
| Dec 17, 2025 | $1,375.82 | $1,404.21 | $1,375.82 | $1,384.68 | -0.13% | 153,265 |
| Dec 16, 2025 | $1,414.70 | $1,417.42 | $1,383.99 | $1,386.45 | -1.84% | 142,470 |
| Dec 15, 2025 | $1,415.55 | $1,423.15 | $1,402.01 | $1,412.47 | +1.35% | 131,256 |
| Dec 12, 2025 | $1,425.24 | $1,425.24 | $1,389.92 | $1,393.64 | -1.97% | 161,737 |
| Dec 11, 2025 | $1,413.59 | $1,422.85 | $1,400.00 | $1,421.58 | +1.12% | 143,975 |
| Dec 10, 2025 | $1,377.35 | $1,420.13 | $1,361.00 | $1,405.85 | +2.51% | 143,181 |
| Dec 9, 2025 | $1,382.80 | $1,400.92 | $1,371.12 | $1,371.42 | -0.72% | 113,692 |
| Dec 8, 2025 | $1,407.30 | $1,409.56 | $1,363.86 | $1,381.37 | -2.37% | 189,202 |
| Dec 5, 2025 | $1,422.82 | $1,430.83 | $1,404.45 | $1,414.86 | -0.56% | 103,912 |
| Dec 4, 2025 | $1,440.02 | $1,441.14 | $1,393.37 | $1,422.81 | -0.84% | 128,428 |
| Dec 3, 2025 | $1,453.22 | $1,463.98 | $1,434.00 | $1,434.88 | -0.85% | 161,070 |
| Dec 2, 2025 | $1,463.15 | $1,472.83 | $1,446.22 | $1,447.16 | -1.43% | 146,282 |
| Dec 1, 2025 | $1,473.53 | $1,488.44 | $1,463.45 | $1,468.09 | -0.58% | 107,766 |
| Nov 28, 2025 | $1,486.00 | $1,492.07 | $1,470.26 | $1,476.72 | -0.66% | 57,245 |
| Nov 26, 2025 | $1,492.25 | $1,504.85 | $1,473.67 | $1,486.55 | -1.29% | 126,356 |
| Nov 25, 2025 | $1,478.04 | $1,525.17 | $1,473.85 | $1,506.02 | +2.44% | 220,157 |
| Nov 24, 2025 | $1,451.89 | $1,476.54 | $1,434.86 | $1,470.14 | +1.22% | 253,732 |
| Nov 21, 2025 | $1,403.89 | $1,463.14 | $1,393.57 | $1,452.35 | +3.78% | 293,092 |
| Nov 20, 2025 | $1,421.70 | $1,428.35 | $1,387.09 | $1,399.41 | -0.36% | 96,774 |
| Nov 19, 2025 | $1,400.44 | $1,409.72 | $1,387.98 | $1,404.43 | +0.57% | 91,341 |
| Nov 18, 2025 | $1,382.59 | $1,403.59 | $1,359.57 | $1,396.45 | +0.54% | 163,189 |
| Nov 17, 2025 | $1,396.92 | $1,408.10 | $1,385.28 | $1,388.96 | -1.01% | 99,945 |
| Nov 14, 2025 | $1,396.06 | $1,418.77 | $1,381.81 | $1,403.08 | -0.64% | 139,250 |
| Nov 13, 2025 | $1,433.57 | $1,462.23 | $1,406.52 | $1,412.18 | -2.46% | 145,973 |
| Nov 12, 2025 | $1,443.53 | $1,471.07 | $1,432.25 | $1,447.81 | +0.19% | 162,821 |
| Nov 11, 2025 | $1,445.20 | $1,462.09 | $1,437.55 | $1,445.06 | +0.87% | 144,966 |
| Nov 10, 2025 | $1,434.42 | $1,445.94 | $1,413.92 | $1,432.57 | -0.47% | 106,223 |
| Nov 7, 2025 | $1,420.45 | $1,442.52 | $1,377.97 | $1,439.35 | -0.02% | 194,327 |
| Nov 6, 2025 | $1,423.71 | $1,449.79 | $1,417.50 | $1,439.62 | -0.01% | 210,957 |
| Nov 5, 2025 | $1,389.99 | $1,442.07 | $1,389.99 | $1,439.73 | +1.36% | 137,423 |
| Nov 4, 2025 | $1,396.05 | $1,432.43 | $1,390.63 | $1,420.35 | +0.96% | 176,117 |
| Nov 3, 2025 | $1,408.80 | $1,411.99 | $1,376.90 | $1,406.88 | -0.66% | 125,904 |
| Oct 31, 2025 | $1,391.08 | $1,424.72 | $1,380.35 | $1,416.29 | +2.85% | 177,747 |
| Oct 30, 2025 | $1,382.83 | $1,405.85 | $1,372.46 | $1,377.01 | -1.23% | 129,883 |
| Oct 29, 2025 | $1,394.29 | $1,416.06 | $1,383.95 | $1,394.17 | -0.74% | 166,997 |
| Oct 28, 2025 | $1,412.49 | $1,418.64 | $1,400.97 | $1,404.58 | -1.07% | 131,443 |
| Oct 27, 2025 | $1,433.51 | $1,443.61 | $1,413.98 | $1,419.71 | -1.02% | 175,159 |
| Oct 24, 2025 | $1,442.99 | $1,454.68 | $1,421.98 | $1,434.32 | -0.24% | 135,091 |
| Oct 23, 2025 | $1,380.37 | $1,438.70 | $1,380.37 | $1,437.75 | +4.08% | 146,724 |
| Oct 22, 2025 | $1,382.00 | $1,398.32 | $1,373.55 | $1,381.44 | -0.30% | 165,811 |
| Oct 21, 2025 | $1,365.56 | $1,405.29 | $1,349.07 | $1,385.57 | +2.09% | 175,113 |
| Oct 20, 2025 | $1,353.19 | $1,378.20 | $1,351.59 | $1,357.26 | – | 108,730 |
Seasonality
MTD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -1.6% | -0.2% | 0.0% | 2.2% | 2.8% | 5.0% | -1.4% | -1.0% | 2.8% | 6.3% | 1.2% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -1.5% | -0.5% | -7.7% | 1.2% | -7.5% | 8.2% | 10.9% | -0.8% | 7.5% | 10.8% | ||
| 2025 | 11.5% | -6.7% | -7.2% | -9.3% | 7.9% | 1.7% | 5.0% | 5.5% | -5.6% | 15.4% | 4.3% | -5.6% |
| 2024 | -1.3% | 4.2% | 6.7% | -7.6% | 14.2% | -0.5% | 8.8% | -5.4% | 4.2% | -13.9% | -3.1% | -2.2% |
| 2023 | 6.1% | -6.5% | 6.7% | -2.5% | -11.4% | -0.8% | -4.1% | -3.5% | -8.7% | -11.1% | 10.8% | 11.1% |
| 2022 | -13.2% | -4.3% | -2.5% | -7.0% | 0.7% | -10.7% | 17.5% | -10.2% | -10.6% | 16.7% | 16.2% | -1.6% |
| 2021 | 2.5% | -4.5% | 3.6% | 13.6% | -0.9% | 6.5% | 6.4% | 5.4% | -11.3% | 7.5% | 2.2% | 12.1% |
| 2020 | -4.6% | -7.3% | -1.6% | 4.3% | 10.4% | 1.3% | 16.1% | 3.8% | -0.5% | 3.3% | 15.2% | -0.9% |
| 2019 | 12.8% | 6.7% | 6.2% | 3.1% | -3.0% | 16.2% | -9.9% | -13.2% | 7.2% | 0.1% | 2.1% | 10.3% |
| 2018 | 9.0% | -8.7% | -6.7% | -2.6% | -1.6% | 5.1% | 2.4% | -1.4% | 4.2% | -10.2% | 16.4% | -11.2% |
| 2017 | 1.9% | 11.6% | 0.6% | 7.2% | 13.5% | 1.0% | -2.6% | 5.6% | 3.5% | 9.0% | -7.8% | -1.5% |