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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1,533.55 | $1,728.66 | $1,473.81 | $1,674.81 | +10.84% | 4,291,486 |
| Sep 2026 | $1,410.75 | $1,554.83 | $1,266.55 | $1,510.95 | +7.53% | 4,437,516 |
| Aug 2026 | $1,409.61 | $1,474.19 | $1,376.24 | $1,405.14 | -0.79% | 3,621,107 |
| Jul 2026 | $1,284.74 | $1,465.01 | $1,216.90 | $1,416.30 | +10.86% | 3,778,467 |
| Jun 2026 | $1,167.57 | $1,285.16 | $1,113.90 | $1,277.51 | +8.21% | 4,916,631 |
| May 2026 | $1,281.83 | $1,347.03 | $1,023.05 | $1,180.58 | -7.52% | 4,732,170 |
| Apr 2026 | $1,269.89 | $1,365.79 | $1,228.57 | $1,276.61 | +1.22% | 2,804,044 |
| Mar 2026 | $1,346.63 | $1,356.34 | $1,162.77 | $1,261.20 | -7.72% | 4,063,623 |
| Feb 2026 | $1,364.50 | $1,425.00 | $1,325.05 | $1,366.69 | -0.48% | 2,901,276 |
| Jan 2026 | $1,398.87 | $1,514.42 | $1,363.00 | $1,373.24 | -1.50% | 2,677,731 |
| Dec 2025 | $1,473.53 | $1,488.44 | $1,361.00 | $1,394.19 | -5.59% | 2,848,447 |
| Nov 2025 | $1,408.80 | $1,525.17 | $1,359.57 | $1,476.72 | +4.27% | 2,945,792 |
| Oct 2025 | $1,227.73 | $1,454.68 | $1,227.73 | $1,416.29 | +15.37% | 3,395,726 |
| Sep 2025 | $1,290.00 | $1,316.97 | $1,187.80 | $1,227.61 | -5.64% | 2,773,936 |
| Aug 2025 | $1,233.68 | $1,340.86 | $1,135.53 | $1,301.04 | +5.46% | 3,130,415 |
| Jul 2025 | $1,171.00 | $1,287.33 | $1,157.90 | $1,233.68 | +5.02% | 3,392,633 |
| Jun 2025 | $1,143.92 | $1,233.69 | $1,121.00 | $1,174.72 | +1.66% | 3,275,197 |
| May 2025 | $1,074.13 | $1,191.66 | $1,029.23 | $1,155.52 | +7.94% | 5,209,243 |
| Apr 2025 | $1,176.40 | $1,179.95 | $946.69 | $1,070.57 | -9.34% | 5,459,782 |
| Mar 2025 | $1,275.90 | $1,311.33 | $1,136.00 | $1,180.91 | -7.21% | 2,874,863 |
| Feb 2025 | $1,341.89 | $1,438.46 | $1,231.08 | $1,272.72 | -6.72% | 3,024,531 |
| Jan 2025 | $1,237.41 | $1,387.30 | $1,203.11 | $1,364.44 | +11.50% | 2,341,396 |
| Dec 2024 | $1,248.48 | $1,292.88 | $1,197.12 | $1,223.68 | -2.20% | 2,246,118 |
| Nov 2024 | $1,338.60 | $1,431.46 | $1,155.59 | $1,251.20 | -3.14% | 3,700,435 |
| Oct 2024 | $1,494.09 | $1,521.01 | $1,285.26 | $1,291.75 | -13.87% | 2,613,734 |
| Sep 2024 | $1,413.17 | $1,515.63 | $1,343.00 | $1,499.70 | +4.21% | 1,930,903 |
| Aug 2024 | $1,523.96 | $1,546.93 | $1,355.15 | $1,439.08 | -5.39% | 2,296,135 |
| Jul 2024 | $1,404.28 | $1,545.88 | $1,306.04 | $1,521.03 | +8.83% | 2,881,273 |
| Jun 2024 | $1,388.92 | $1,483.62 | $1,373.57 | $1,397.59 | -0.46% | 3,120,464 |
| May 2024 | $1,225.59 | $1,535.86 | $1,220.08 | $1,404.09 | +14.18% | 3,575,419 |
| Apr 2024 | $1,345.04 | $1,345.83 | $1,142.91 | $1,229.70 | -7.63% | 2,451,115 |
| Mar 2024 | $1,241.55 | $1,364.59 | $1,223.03 | $1,331.29 | +6.74% | 2,775,126 |
| Feb 2024 | $1,196.03 | $1,254.32 | $1,133.46 | $1,247.22 | +4.18% | 2,896,247 |
| Jan 2024 | $1,201.58 | $1,240.09 | $1,115.64 | $1,197.19 | -1.30% | 3,392,752 |
| Dec 2023 | $1,089.69 | $1,231.13 | $1,068.33 | $1,212.96 | +11.08% | 2,678,155 |
| Nov 2023 | $987.01 | $1,128.05 | $953.28 | $1,091.93 | +10.83% | 4,792,213 |
| Oct 2023 | $1,102.97 | $1,108.46 | $928.50 | $985.20 | -11.09% | 3,581,626 |
| Sep 2023 | $1,225.35 | $1,235.78 | $1,081.49 | $1,108.07 | -8.69% | 3,189,194 |
| Aug 2023 | $1,252.81 | $1,315.74 | $1,151.18 | $1,213.48 | -3.50% | 3,196,961 |
| Jul 2023 | $1,321.44 | $1,379.47 | $1,243.10 | $1,257.47 | -4.13% | 3,207,164 |
| Jun 2023 | $1,324.88 | $1,362.40 | $1,254.48 | $1,311.64 | -0.77% | 2,811,681 |
| May 2023 | $1,493.62 | $1,525.14 | $1,288.41 | $1,321.87 | -11.37% | 2,821,589 |
| Apr 2023 | $1,520.61 | $1,615.97 | $1,437.56 | $1,491.50 | -2.53% | 1,673,330 |
| Mar 2023 | $1,424.00 | $1,532.04 | $1,405.98 | $1,530.21 | +6.73% | 1,798,375 |
| Feb 2023 | $1,534.89 | $1,609.25 | $1,424.36 | $1,433.71 | -6.47% | 2,034,783 |
| Jan 2023 | $1,455.19 | $1,583.40 | $1,391.89 | $1,532.92 | +6.05% | 1,785,908 |
| Dec 2022 | $1,483.55 | $1,534.74 | $1,390.65 | $1,445.45 | -1.64% | 1,872,604 |
| Nov 2022 | $1,284.78 | $1,495.07 | $1,199.41 | $1,469.56 | +16.18% | 2,499,029 |
| Oct 2022 | $1,100.48 | $1,280.18 | $1,065.55 | $1,264.93 | +16.68% | 2,150,948 |
| Sep 2022 | $1,207.82 | $1,316.00 | $1,081.67 | $1,084.12 | -10.59% | 2,306,206 |
| Aug 2022 | $1,339.34 | $1,372.79 | $1,211.94 | $1,212.46 | -10.17% | 1,882,967 |
| Jul 2022 | $1,151.33 | $1,357.61 | $1,111.00 | $1,349.73 | +17.49% | 2,611,419 |
| Jun 2022 | $1,301.37 | $1,326.33 | $1,082.78 | $1,148.77 | -10.68% | 3,040,587 |
| May 2022 | $1,272.45 | $1,383.49 | $1,168.31 | $1,286.12 | +0.67% | 3,375,984 |
| Apr 2022 | $1,381.81 | $1,401.95 | $1,249.91 | $1,277.53 | -6.97% | 2,532,085 |
| Mar 2022 | $1,404.56 | $1,444.80 | $1,282.43 | $1,373.19 | -2.52% | 2,599,062 |
| Feb 2022 | $1,485.36 | $1,566.05 | $1,346.60 | $1,408.74 | -4.34% | 2,581,804 |
| Jan 2022 | $1,690.87 | $1,699.11 | $1,384.28 | $1,472.68 | -13.23% | 2,497,693 |
| Dec 2021 | $1,516.03 | $1,714.75 | $1,502.60 | $1,697.21 | +12.09% | 2,156,059 |
| Nov 2021 | $1,484.11 | $1,574.53 | $1,428.26 | $1,514.13 | +2.25% | 2,046,134 |
| Oct 2021 | $1,369.77 | $1,492.19 | $1,334.86 | $1,480.88 | +7.52% | 1,630,292 |
| Sep 2021 | $1,550.71 | $1,626.62 | $1,374.94 | $1,377.36 | -11.30% | 1,997,790 |
| Aug 2021 | $1,485.27 | $1,594.12 | $1,467.53 | $1,552.83 | +5.37% | 1,959,551 |
| Jul 2021 | $1,384.39 | $1,519.99 | $1,376.12 | $1,473.71 | +6.38% | 1,816,486 |
| Jun 2021 | $1,315.57 | $1,403.17 | $1,243.09 | $1,385.34 | +6.49% | 2,817,096 |
| May 2021 | $1,318.70 | $1,329.96 | $1,225.56 | $1,300.95 | -0.94% | 2,161,651 |
| Apr 2021 | $1,166.46 | $1,339.38 | $1,155.14 | $1,313.32 | +13.64% | 1,734,139 |
| Mar 2021 | $1,126.79 | $1,175.47 | $1,033.40 | $1,155.69 | +3.55% | 3,168,272 |
| Feb 2021 | $1,179.41 | $1,226.60 | $1,094.54 | $1,116.05 | -4.46% | 2,588,967 |
| Jan 2021 | $1,155.00 | $1,271.67 | $1,147.03 | $1,168.10 | +2.49% | 2,198,760 |
| Dec 2020 | $1,156.80 | $1,176.59 | $1,100.14 | $1,139.68 | -0.90% | 2,798,066 |
| Nov 2020 | $1,018.88 | $1,228.41 | $1,017.67 | $1,150.04 | +15.24% | 3,011,795 |
| Oct 2020 | $974.64 | $1,078.98 | $959.60 | $997.91 | +3.33% | 2,007,912 |
| Sep 2020 | $973.42 | $1,009.07 | $926.88 | $965.75 | -0.52% | 2,154,034 |
| Aug 2020 | $933.26 | $980.88 | $913.69 | $970.78 | +3.83% | 1,981,894 |
| Jul 2020 | $804.07 | $953.70 | $793.75 | $935.00 | +16.07% | 2,475,590 |
| Jun 2020 | $797.82 | $863.53 | $747.02 | $805.55 | +1.33% | 2,966,305 |
| May 2020 | $709.69 | $802.54 | $661.32 | $795.00 | +10.43% | 3,225,481 |
| Apr 2020 | $667.60 | $747.66 | $611.82 | $719.94 | +4.26% | 3,584,878 |
| Mar 2020 | $704.48 | $775.37 | $579.40 | $690.51 | -1.59% | 5,642,778 |
| Feb 2020 | $762.97 | $808.94 | $666.36 | $701.70 | -7.33% | 3,507,340 |
| Jan 2020 | $805.17 | $843.82 | $752.76 | $757.18 | -4.55% | 2,944,636 |
| Dec 2019 | $721.15 | $798.12 | $709.10 | $793.28 | +10.27% | 3,557,604 |
| Nov 2019 | $710.00 | $736.99 | $680.00 | $719.41 | +2.05% | 4,155,511 |
| Oct 2019 | $705.44 | $708.78 | $641.70 | $704.94 | +0.08% | 4,259,043 |
| Sep 2019 | $654.98 | $726.67 | $646.43 | $704.40 | +7.25% | 3,459,520 |
| Aug 2019 | $758.86 | $777.61 | $638.92 | $656.79 | -13.21% | 5,052,666 |
| Jul 2019 | $853.04 | $873.51 | $748.45 | $756.75 | -9.91% | 4,352,919 |
| Jun 2019 | $725.94 | $840.00 | $721.00 | $840.00 | +16.17% | 2,799,898 |
| May 2019 | $747.96 | $762.90 | $681.75 | $723.09 | -2.97% | 4,204,363 |
| Apr 2019 | $729.12 | $750.00 | $707.68 | $745.26 | +3.08% | 2,439,946 |
| Mar 2019 | $684.34 | $732.46 | $672.27 | $723.00 | +6.18% | 2,625,041 |
| Feb 2019 | $640.70 | $694.00 | $635.28 | $680.91 | +6.70% | 2,711,799 |
| Jan 2019 | $557.48 | $639.24 | $500.74 | $638.16 | +12.83% | 2,967,162 |
| Dec 2018 | $635.00 | $650.77 | $528.70 | $565.58 | -11.16% | 3,249,027 |
| Nov 2018 | $549.84 | $639.23 | $547.91 | $636.66 | +16.43% | 3,862,166 |
| Oct 2018 | $611.59 | $618.76 | $521.79 | $546.82 | -10.21% | 4,007,875 |
| Sep 2018 | $580.59 | $626.07 | $575.13 | $608.98 | +4.20% | 3,552,516 |
| Aug 2018 | $589.97 | $594.09 | $552.87 | $584.46 | -1.36% | 2,828,371 |
| Jul 2018 | $574.38 | $620.35 | $566.05 | $592.51 | +2.40% | 3,766,107 |
| Jun 2018 | $555.00 | $596.28 | $554.83 | $578.63 | +5.06% | 5,110,835 |
| May 2018 | $555.37 | $585.63 | $540.24 | $550.74 | -1.64% | 4,985,414 |
| Apr 2018 | $575.00 | $589.96 | $546.04 | $559.93 | -2.63% | 3,739,478 |
| Mar 2018 | $618.10 | $620.66 | $564.53 | $575.03 | -6.68% | 4,094,871 |
| Feb 2018 | $676.00 | $685.00 | $580.43 | $616.22 | -8.74% | 3,161,102 |
| Jan 2018 | $622.44 | $697.26 | $621.53 | $675.26 | +9.00% | 3,372,618 |
| Dec 2017 | $630.91 | $646.75 | $605.30 | $619.52 | -1.54% | 3,238,094 |
| Nov 2017 | $685.48 | $694.48 | $614.65 | $629.21 | -7.83% | 3,290,736 |
| Oct 2017 | $630.50 | $684.78 | $630.36 | $682.63 | +9.02% | 2,151,648 |
| Sep 2017 | $606.74 | $636.54 | $595.65 | $626.16 | +3.48% | 2,362,915 |
| Aug 2017 | $576.47 | $607.28 | $570.08 | $605.09 | +5.59% | 3,036,311 |
| Jul 2017 | $593.01 | $618.13 | $573.00 | $573.08 | -2.63% | 3,797,070 |
| Jun 2017 | $583.07 | $604.99 | $572.75 | $588.54 | +0.98% | 3,730,965 |
| May 2017 | $514.43 | $584.36 | $508.24 | $582.81 | +13.52% | 3,752,199 |
| Apr 2017 | $478.32 | $518.32 | $472.44 | $513.42 | +7.21% | 2,848,217 |
| Mar 2017 | $480.00 | $489.92 | $471.14 | $478.91 | +0.56% | 3,526,019 |
| Feb 2017 | $427.12 | $478.19 | $427.12 | $476.22 | +11.62% | 4,063,737 |
| Jan 2017 | $421.93 | $433.78 | $408.97 | $426.63 | +1.93% | 3,592,310 |
| Dec 2016 | $414.42 | $431.02 | $407.87 | $418.56 | +1.59% | 3,756,385 |
| Nov 2016 | $404.62 | $434.50 | $395.61 | $412.02 | +1.96% | 4,682,146 |
| Oct 2016 | $418.01 | $424.13 | $395.87 | $404.08 | -3.75% | 3,915,937 |
| Sep 2016 | $404.08 | $421.24 | $386.01 | $419.83 | +4.16% | 10,854,800 |
| Aug 2016 | $410.93 | $416.75 | $395.16 | $403.07 | -1.98% | 3,910,200 |
| Jul 2016 | $365.01 | $412.48 | $357.57 | $411.21 | +12.68% | 2,550,600 |
| Jun 2016 | $373.10 | $386.68 | $343.61 | $364.92 | -2.77% | 3,986,500 |
| May 2016 | $358.23 | $375.73 | $348.00 | $375.32 | +4.85% | 4,527,800 |
| Apr 2016 | $342.33 | $368.41 | $342.05 | $357.95 | +3.83% | 2,935,100 |
| Mar 2016 | $316.57 | $349.00 | $316.57 | $344.76 | +9.48% | 3,185,700 |
| Feb 2016 | $310.29 | $329.83 | $291.33 | $314.91 | +0.66% | 4,450,100 |
| Jan 2016 | $333.07 | $336.80 | $298.02 | $312.85 | -7.75% | 4,631,100 |
| Dec 2015 | $344.49 | $348.39 | $325.40 | $339.13 | -1.06% | 3,536,400 |
| Nov 2015 | $311.37 | $347.06 | $310.25 | $342.78 | +10.22% | 4,289,400 |
| Oct 2015 | $285.12 | $312.52 | $279.31 | $310.99 | +9.22% | 4,388,800 |
| Sep 2015 | $289.69 | $306.40 | $275.30 | $284.74 | -3.98% | 5,332,100 |
| Aug 2015 | $338.41 | $339.54 | $280.55 | $296.55 | -12.16% | 4,434,700 |
| Jul 2015 | $343.96 | $350.11 | $327.43 | $337.60 | -1.13% | 4,556,800 |
| Jun 2015 | $325.16 | $346.67 | $321.80 | $341.46 | +5.17% | 3,213,500 |
| May 2015 | $318.18 | $338.49 | $317.31 | $324.68 | +2.42% | 3,049,500 |
| Apr 2015 | $327.42 | $333.47 | $315.19 | $317.01 | -3.54% | 2,106,000 |
| Mar 2015 | $314.07 | $333.45 | $305.52 | $328.65 | +4.61% | 2,780,400 |
| Feb 2015 | $304.93 | $328.00 | $300.81 | $314.17 | +3.36% | 2,630,800 |
| Jan 2015 | $303.20 | $307.65 | $286.35 | $303.95 | +0.49% | 2,619,300 |
| Dec 2014 | $291.30 | $308.67 | $278.46 | $302.46 | +3.14% | 3,084,600 |
| Nov 2014 | $258.37 | $300.31 | $257.71 | $293.26 | +13.46% | 3,070,300 |
| Oct 2014 | $256.69 | $262.13 | $228.30 | $258.47 | +0.91% | 2,895,300 |
| Sep 2014 | $270.08 | $274.48 | $254.76 | $256.13 | -5.31% | 2,497,100 |
| Aug 2014 | $256.97 | $273.32 | $253.03 | $270.48 | +5.19% | 2,391,100 |
| Jul 2014 | $254.33 | $267.22 | $248.68 | $257.14 | +1.56% | 2,904,600 |
| Jun 2014 | $245.27 | $253.36 | $243.06 | $253.18 | +3.33% | 2,734,800 |
| May 2014 | $233.49 | $247.66 | $231.50 | $245.02 | +5.10% | 3,540,500 |
| Apr 2014 | $236.03 | $243.49 | $221.00 | $233.12 | -1.09% | 3,451,600 |
| Mar 2014 | $245.62 | $247.08 | $229.06 | $235.68 | -4.10% | 3,021,000 |
| Feb 2014 | $246.36 | $258.31 | $234.34 | $245.76 | -0.22% | 4,784,900 |
| Jan 2014 | $241.09 | $256.98 | $239.03 | $246.30 | +1.53% | 3,001,800 |
| Dec 2013 | $247.97 | $249.61 | $235.86 | $242.59 | -1.61% | 3,105,700 |
| Nov 2013 | $247.45 | $255.00 | $235.52 | $246.57 | -0.36% | 4,615,300 |
| Oct 2013 | $240.45 | $251.25 | $231.05 | $247.46 | +3.07% | 3,291,000 |
| Sep 2013 | $223.13 | $243.57 | $217.82 | $240.09 | +9.02% | 2,178,200 |
| Aug 2013 | $223.76 | $231.55 | $210.00 | $220.23 | -0.17% | 2,026,400 |
| Jul 2013 | $202.34 | $225.00 | $202.34 | $220.60 | +9.64% | 2,980,600 |
| Jun 2013 | $218.69 | $219.81 | $199.91 | $201.20 | -7.82% | 3,586,800 |
| May 2013 | $207.54 | $229.68 | $196.00 | $218.26 | +4.45% | 4,707,800 |
| Apr 2013 | $213.07 | $213.71 | $196.48 | $208.96 | -2.00% | 4,831,300 |
| Mar 2013 | $211.45 | $222.26 | $208.44 | $213.22 | +0.20% | 3,183,400 |
| Feb 2013 | $214.52 | $222.48 | $205.01 | $212.80 | +0.13% | 3,291,300 |
| Jan 2013 | $198.88 | $214.68 | $193.72 | $212.53 | +9.95% | 3,353,200 |
| Dec 2012 | $188.00 | $195.12 | $183.14 | $193.30 | +3.32% | 3,128,500 |
| Nov 2012 | $169.37 | $189.17 | $168.62 | $187.09 | +10.46% | 4,336,900 |
| Oct 2012 | $170.97 | $178.03 | $160.86 | $169.37 | -0.80% | 3,896,000 |
| Sep 2012 | $164.97 | $178.37 | $160.94 | $170.74 | +3.41% | 3,724,400 |
| Aug 2012 | $155.44 | $170.52 | $150.87 | $165.11 | +6.66% | 4,337,300 |
| Jul 2012 | $156.80 | $162.31 | $143.90 | $154.80 | -0.67% | 5,468,900 |
| Jun 2012 | $155.48 | $161.15 | $143.60 | $155.85 | -0.17% | 5,224,000 |
| May 2012 | $179.30 | $187.97 | $155.83 | $156.12 | -12.94% | 6,206,400 |
| Apr 2012 | $184.20 | $186.57 | $170.00 | $179.32 | -2.94% | 3,418,200 |
| Mar 2012 | $180.91 | $190.02 | $169.67 | $184.75 | +2.48% | 4,465,300 |
| Feb 2012 | $177.07 | $186.46 | $175.74 | $180.28 | +2.72% | 4,141,600 |
| Jan 2012 | $151.71 | $177.80 | $150.23 | $175.50 | +18.81% | 3,008,900 |
| Dec 2011 | $158.00 | $164.88 | $142.82 | $147.71 | -7.57% | 3,478,400 |
| Nov 2011 | $147.34 | $168.50 | $145.52 | $159.80 | +4.04% | 4,483,900 |
| Oct 2011 | $137.88 | $159.67 | $126.10 | $153.60 | +9.75% | 6,893,200 |
| Sep 2011 | $159.34 | $161.65 | $135.22 | $139.96 | -12.12% | 6,302,100 |
| Aug 2011 | $156.36 | $159.98 | $129.93 | $159.27 | +2.88% | 7,487,900 |
| Jul 2011 | $169.29 | $176.00 | $148.74 | $154.81 | -8.22% | 3,363,600 |
| Jun 2011 | $167.58 | $171.96 | $155.84 | $168.67 | +0.78% | 4,000,800 |
| May 2011 | $188.64 | $193.56 | $161.12 | $167.37 | -10.69% | 4,653,700 |
| Apr 2011 | $172.00 | $188.38 | $164.22 | $187.40 | +8.95% | 2,544,800 |
| Mar 2011 | $173.05 | $177.39 | $161.73 | $172.00 | +0.37% | 3,454,600 |
| Feb 2011 | $150.38 | $173.94 | $149.26 | $171.37 | +14.87% | 3,351,800 |
| Jan 2011 | $152.41 | $156.85 | $145.53 | $149.19 | -1.34% | 2,418,700 |
| Dec 2010 | $146.96 | $159.07 | $144.69 | $151.21 | +4.15% | 2,806,100 |
| Nov 2010 | $131.51 | $149.19 | $130.68 | $145.18 | +11.20% | 3,379,300 |
| Oct 2010 | $125.38 | $133.02 | $122.52 | $130.56 | +4.92% | 2,294,800 |
| Sep 2010 | $111.59 | $126.83 | $111.59 | $124.44 | +12.52% | 3,200,900 |
| Aug 2010 | $118.27 | $122.48 | $107.90 | $110.59 | -5.32% | 3,309,100 |
| Jul 2010 | $111.43 | $123.14 | $107.57 | $116.80 | +4.63% | 4,932,000 |
| Jun 2010 | $113.71 | $119.70 | $106.22 | $111.63 | -2.53% | 3,794,600 |
| May 2010 | $126.58 | $127.62 | $107.00 | $114.53 | -8.73% | 6,170,700 |
| Apr 2010 | $109.86 | $130.17 | $109.65 | $125.48 | +14.91% | 4,284,100 |
| Mar 2010 | $99.86 | $111.45 | $99.43 | $109.20 | +9.85% | 3,663,900 |
| Feb 2010 | $97.64 | $100.30 | $93.43 | $99.41 | +1.99% | 4,732,000 |
| Jan 2010 | $105.48 | $106.21 | $97.00 | $97.47 | -7.16% | 3,134,400 |
| Dec 2009 | $99.46 | $106.99 | $96.34 | $104.99 | +5.54% | 3,701,800 |
| Nov 2009 | $97.01 | $101.35 | $95.66 | $99.48 | +2.03% | 4,162,900 |
| Oct 2009 | $90.59 | $99.87 | $88.34 | $97.50 | +7.63% | 5,484,200 |
| Sep 2009 | $86.79 | $93.58 | $85.34 | $90.59 | +3.65% | 3,496,700 |
| Aug 2009 | $84.21 | $88.58 | $82.91 | $87.40 | +3.97% | 3,469,900 |
| Jul 2009 | $78.00 | $87.10 | $74.28 | $84.06 | +8.96% | 7,234,800 |
| Jun 2009 | $72.09 | $78.50 | $72.09 | $77.15 | +8.37% | 6,032,800 |
| May 2009 | $69.02 | $77.34 | $69.00 | $71.19 | +15.51% | 11,993,500 |
| Apr 2009 | $50.63 | $64.18 | $49.93 | $61.63 | +20.07% | 11,872,700 |
| Mar 2009 | $52.26 | $52.81 | $44.01 | $51.33 | -3.71% | 13,633,900 |
| Feb 2009 | $65.97 | $70.52 | $51.79 | $53.31 | -19.93% | 15,644,500 |
| Jan 2009 | $67.25 | $71.73 | $61.14 | $66.58 | -1.22% | 11,504,600 |
| Dec 2008 | $79.90 | $80.09 | $63.69 | $67.40 | -18.05% | 20,164,400 |
| Nov 2008 | $77.26 | $83.22 | $60.26 | $82.25 | +7.46% | 11,799,400 |
| Oct 2008 | $97.84 | $98.62 | $68.22 | $76.54 | -21.90% | 10,088,600 |
| Sep 2008 | $105.70 | $106.89 | $94.87 | $98.00 | -6.84% | 7,121,100 |
| Aug 2008 | $108.10 | $109.59 | $103.50 | $105.20 | -2.15% | 4,958,700 |
| Jul 2008 | $94.89 | $110.27 | $91.29 | $107.51 | +13.34% | 9,294,000 |
| Jun 2008 | $103.92 | $106.00 | $93.01 | $94.86 | -8.52% | 6,162,500 |
| May 2008 | $95.75 | $104.56 | $94.20 | $103.70 | +8.86% | 5,951,100 |
| Apr 2008 | $98.13 | $105.75 | $92.38 | $95.26 | -1.92% | 7,394,900 |
| Mar 2008 | $97.85 | $99.36 | $86.26 | $97.12 | -0.59% | 6,581,100 |
| Feb 2008 | $99.70 | $107.75 | $95.63 | $97.70 | -1.83% | 8,307,700 |
| Jan 2008 | $113.31 | $115.10 | $92.91 | $99.52 | -12.55% | 10,030,600 |
| Dec 2007 | $116.08 | $119.84 | $110.22 | $113.80 | -2.20% | 4,550,000 |
| Nov 2007 | $105.35 | $119.25 | $103.75 | $116.36 | +9.41% | 7,791,100 |
| Oct 2007 | $102.25 | $110.00 | $101.65 | $106.35 | +4.26% | 4,516,100 |
| Sep 2007 | $93.92 | $104.39 | $93.75 | $102.00 | +8.15% | 4,024,200 |
| Aug 2007 | $94.90 | $97.39 | $84.56 | $94.31 | -0.89% | 8,300,300 |
| Jul 2007 | $95.90 | $100.24 | $94.59 | $95.16 | -0.37% | 4,583,200 |
| Jun 2007 | $98.55 | $101.81 | $93.25 | $95.51 | -2.84% | 4,327,900 |
| May 2007 | $97.62 | $100.99 | $96.82 | $98.30 | +0.70% | 3,733,100 |
| Apr 2007 | $89.60 | $101.88 | $89.60 | $97.62 | +8.99% | 4,556,500 |
| Mar 2007 | $85.00 | $91.87 | $83.59 | $89.57 | +3.72% | 4,403,500 |
| Feb 2007 | $83.19 | $93.79 | $83.12 | $86.36 | +4.30% | 6,231,900 |
| Jan 2007 | $78.60 | $82.88 | $77.45 | $82.80 | +5.01% | 4,144,900 |
| Dec 2006 | $77.63 | $81.98 | $77.07 | $78.85 | +1.85% | 3,427,400 |
| Nov 2006 | $68.64 | $79.25 | $67.07 | $77.42 | +12.77% | 6,251,100 |
| Oct 2006 | $66.00 | $69.39 | $65.37 | $68.65 | +3.78% | 3,265,400 |
| Sep 2006 | $60.97 | $66.34 | $60.25 | $66.15 | +8.55% | 3,804,700 |
| Aug 2006 | $61.58 | $62.21 | $58.97 | $60.94 | -0.96% | 2,941,400 |
| Jul 2006 | $60.50 | $62.59 | $56.59 | $61.53 | +1.58% | 4,012,100 |
| Jun 2006 | $65.09 | $66.30 | $57.69 | $60.57 | -6.51% | 5,348,500 |
| May 2006 | $64.75 | $69.00 | $61.91 | $64.79 | -0.02% | 6,734,100 |
| Apr 2006 | $60.48 | $65.78 | $60.48 | $64.80 | +7.39% | 4,900,100 |
| Mar 2006 | $60.66 | $61.48 | $59.05 | $60.34 | -0.36% | 6,693,300 |
| Feb 2006 | $57.79 | $64.45 | $57.79 | $60.56 | +4.61% | 7,059,800 |
| Jan 2006 | $55.35 | $58.92 | $54.78 | $57.89 | +4.87% | 3,621,300 |
| Dec 2005 | $57.18 | $58.44 | $54.48 | $55.20 | -3.29% | 3,172,600 |
| Nov 2005 | $51.45 | $58.67 | $51.15 | $57.08 | +10.62% | 6,715,000 |
| Oct 2005 | $50.98 | $52.85 | $50.32 | $51.60 | +1.22% | 4,236,100 |
| Sep 2005 | $50.20 | $51.59 | $49.04 | $50.98 | +1.15% | 3,085,000 |
| Aug 2005 | $52.50 | $52.65 | $49.30 | $50.40 | -4.00% | 3,771,300 |
| Jul 2005 | $46.58 | $52.87 | $46.00 | $52.50 | +12.71% | 3,663,700 |
| Jun 2005 | $48.95 | $49.59 | $45.24 | $46.58 | -4.94% | 4,254,600 |
| May 2005 | $45.90 | $49.30 | $45.63 | $49.00 | +6.87% | 3,694,000 |
| Apr 2005 | $47.66 | $48.58 | $45.41 | $45.85 | -3.47% | 5,664,400 |
| Mar 2005 | $52.40 | $53.25 | $47.15 | $47.50 | -9.52% | 4,622,800 |
| Feb 2005 | $50.06 | $52.62 | $49.91 | $52.50 | +4.67% | 3,198,900 |
| Jan 2005 | $51.30 | $51.67 | $49.31 | $50.16 | -2.24% | 2,828,300 |
| Dec 2004 | $51.54 | $52.30 | $49.44 | $51.31 | -0.56% | 3,561,400 |
| Nov 2004 | $47.80 | $51.76 | $47.60 | $51.60 | +7.72% | 4,464,400 |
| Oct 2004 | $47.29 | $48.75 | $46.39 | $47.90 | +1.44% | 2,439,200 |
| Sep 2004 | $46.04 | $48.24 | $45.86 | $47.22 | +2.56% | 3,225,300 |
| Aug 2004 | $41.69 | $46.24 | $40.86 | $46.04 | +10.41% | 6,344,300 |
| Jul 2004 | $49.20 | $49.38 | $38.00 | $41.70 | -15.14% | 6,018,600 |
| Jun 2004 | $46.08 | $50.32 | $45.90 | $49.14 | +5.95% | 4,536,200 |
| May 2004 | $44.83 | $46.44 | $43.65 | $46.38 | +3.48% | 3,836,600 |
| Apr 2004 | $44.30 | $46.18 | $43.38 | $44.82 | +0.95% | 3,253,200 |
| Mar 2004 | $44.10 | $44.63 | $39.81 | $44.40 | +0.91% | 6,061,600 |
| Feb 2004 | $45.95 | $46.63 | $41.90 | $44.00 | -3.93% | 6,937,000 |
| Jan 2004 | $42.08 | $45.97 | $41.97 | $45.80 | +8.51% | 4,277,200 |
| Dec 2003 | $39.22 | $42.85 | $38.95 | $42.21 | +7.62% | 2,830,600 |
| Nov 2003 | $38.36 | $41.15 | $38.36 | $39.22 | +2.30% | 2,193,800 |
| Oct 2003 | $35.90 | $38.90 | $35.65 | $38.34 | +6.65% | 3,065,600 |
| Sep 2003 | $37.90 | $39.90 | $35.76 | $35.95 | -6.65% | 3,531,700 |
| Aug 2003 | $34.90 | $39.25 | $34.38 | $38.51 | +10.34% | 2,482,400 |
| Jul 2003 | $36.52 | $38.99 | $32.75 | $34.90 | -4.77% | 4,711,300 |
| Jun 2003 | $35.99 | $38.35 | $35.95 | $36.65 | +2.29% | 2,659,900 |
| May 2003 | $35.50 | $36.30 | $35.05 | $35.83 | +0.93% | 3,543,000 |
| Apr 2003 | $29.85 | $35.65 | $29.50 | $35.50 | +19.17% | 4,252,200 |
| Mar 2003 | $29.86 | $31.54 | $29.05 | $29.79 | -0.23% | 2,097,300 |
| Feb 2003 | $30.59 | $30.84 | $28.43 | $29.86 | -2.03% | 2,054,600 |
| Jan 2003 | $32.25 | $34.25 | $30.15 | $30.48 | -4.93% | 2,634,600 |
| Dec 2002 | $36.80 | $37.00 | $30.75 | $32.06 | -12.28% | 3,654,000 |
| Nov 2002 | $29.93 | $37.04 | $29.93 | $36.55 | +22.04% | 4,217,000 |
| Oct 2002 | $26.11 | $30.75 | $25.41 | $29.95 | +15.19% | 4,676,100 |
| Sep 2002 | $28.09 | $30.75 | $25.15 | $26.00 | -12.04% | 4,154,700 |
| Aug 2002 | $28.44 | $31.00 | $25.90 | $29.56 | +3.90% | 4,399,400 |
| Jul 2002 | $36.87 | $36.87 | $24.85 | $28.45 | -22.84% | 12,205,200 |
| Jun 2002 | $40.52 | $40.53 | $36.33 | $36.87 | -9.30% | 4,070,700 |
| May 2002 | $38.35 | $43.05 | $37.60 | $40.65 | +5.72% | 5,032,600 |
| Apr 2002 | $45.49 | $45.74 | $35.65 | $38.45 | -15.05% | 7,571,700 |
| Mar 2002 | $48.25 | $48.25 | $42.80 | $45.26 | -6.58% | 4,725,000 |
| Feb 2002 | $47.05 | $48.86 | $45.60 | $48.45 | +2.87% | 2,463,400 |
| Jan 2002 | $51.85 | $51.85 | $43.62 | $47.10 | -9.16% | 3,728,400 |
| Dec 2001 | $49.15 | $51.98 | $47.20 | $51.85 | +5.24% | 3,257,500 |
| Nov 2001 | $46.16 | $49.75 | $45.55 | $49.27 | +7.32% | 4,307,000 |
| Oct 2001 | $42.34 | $49.00 | $39.98 | $45.91 | +8.95% | 3,305,900 |
| Sep 2001 | $45.77 | $46.90 | $37.00 | $42.14 | -7.93% | 2,010,200 |
| Aug 2001 | $42.70 | $49.20 | $41.35 | $45.77 | +7.44% | 2,997,300 |
| Jul 2001 | $43.25 | $45.25 | $40.90 | $42.60 | -1.50% | 4,605,700 |
| Jun 2001 | $44.90 | $48.91 | $39.00 | $43.25 | -3.67% | 4,592,300 |
| May 2001 | $44.25 | $52.20 | $43.60 | $44.90 | +1.47% | 3,925,000 |
| Apr 2001 | $41.50 | $45.20 | $37.95 | $44.25 | +7.51% | 3,577,200 |
| Mar 2001 | $45.30 | $49.33 | $36.50 | $41.16 | -9.30% | 4,611,900 |
| Feb 2001 | $52.00 | $53.29 | $42.50 | $45.38 | -12.39% | 3,171,500 |
| Jan 2001 | $53.63 | $53.92 | $46.69 | $51.80 | -4.74% | 3,221,800 |
| Dec 2000 | $46.56 | $56.00 | $44.81 | $54.38 | +15.85% | 2,949,100 |
| Nov 2000 | $46.88 | $51.50 | $46.06 | $46.94 | +0.54% | 2,928,300 |
| Oct 2000 | $44.25 | $49.88 | $39.50 | $46.69 | +6.11% | 3,367,600 |
| Sep 2000 | $47.50 | $48.75 | $41.00 | $44.00 | -7.00% | 2,532,400 |
| Aug 2000 | $40.63 | $48.81 | $39.88 | $47.31 | +16.82% | 2,694,900 |
| Jul 2000 | $40.00 | $44.44 | $37.75 | $40.50 | +1.21% | 2,533,300 |
| Jun 2000 | $39.06 | $43.94 | $35.88 | $40.02 | +2.11% | 2,780,600 |
| May 2000 | $35.00 | $40.75 | $30.00 | $39.19 | +13.59% | 3,844,600 |
| Apr 2000 | $40.75 | $45.75 | $34.00 | $34.50 | -15.73% | 3,066,500 |
| Mar 2000 | $38.00 | $44.50 | $36.63 | $40.94 | +5.99% | 3,360,800 |
| Feb 2000 | $32.13 | $39.69 | $31.88 | $38.63 | +21.18% | 2,866,500 |
| Jan 2000 | $38.00 | $38.06 | $31.81 | $31.88 | -16.53% | 1,853,300 |
| Dec 1999 | $35.31 | $39.50 | $34.00 | $38.19 | +7.38% | 1,614,400 |
| Nov 1999 | $29.88 | $36.25 | $28.13 | $35.56 | +19.29% | 3,032,900 |
| Oct 1999 | $29.38 | $30.44 | $27.50 | $29.81 | +0.63% | 1,588,400 |
| Sep 1999 | $26.06 | $29.75 | $24.50 | $29.63 | +11.27% | 1,569,000 |
| Aug 1999 | $28.75 | $29.81 | $26.13 | $26.63 | -7.99% | 1,498,700 |
| Jul 1999 | $23.81 | $30.50 | $23.81 | $28.94 | +13.48% | 2,280,800 |
| Jun 1999 | $24.50 | $29.00 | $24.50 | $25.50 | +3.03% | 2,179,400 |
| May 1999 | $25.75 | $26.88 | $23.88 | $24.75 | -5.26% | 1,118,600 |
| Apr 1999 | $24.81 | $27.44 | $22.63 | $26.13 | +5.56% | 2,379,300 |
| Mar 1999 | $25.31 | $26.38 | $19.63 | $24.75 | -3.18% | 2,706,300 |
| Feb 1999 | $26.63 | $27.44 | $24.50 | $25.56 | -3.54% | 4,138,900 |
| Jan 1999 | $27.94 | $27.94 | $24.13 | $26.50 | -5.57% | 6,684,600 |
| Dec 1998 | $25.88 | $28.94 | $24.00 | $28.06 | +6.90% | 1,494,100 |
| Nov 1998 | $21.38 | $27.50 | $21.00 | $26.25 | +20.00% | 2,974,300 |
| Oct 1998 | $21.50 | $22.63 | $16.75 | $21.88 | +1.74% | 1,777,300 |
| Sep 1998 | $17.00 | $21.50 | $16.50 | $21.50 | +27.41% | 1,480,500 |
| Aug 1998 | $21.25 | $21.69 | $16.25 | $16.88 | -20.12% | 2,014,700 |
| Jul 1998 | $20.19 | $22.69 | $20.00 | $21.13 | +5.30% | 5,516,000 |
| Jun 1998 | $19.00 | $22.00 | $18.56 | $20.06 | +5.59% | 4,440,800 |
| May 1998 | $20.00 | $20.25 | $18.00 | $19.00 | -5.59% | 663,600 |
| Apr 1998 | $22.13 | $22.25 | $19.50 | $20.13 | -9.30% | 1,165,800 |
| Mar 1998 | $19.75 | $22.88 | $19.75 | $22.19 | +13.78% | 699,400 |
| Feb 1998 | $18.00 | $20.69 | $18.00 | $19.50 | +9.09% | 868,000 |
| Jan 1998 | $17.38 | $18.75 | $16.38 | $17.88 | +3.62% | 1,361,000 |
| Dec 1997 | $17.75 | $18.75 | $17.00 | $17.25 | -3.50% | 1,749,800 |
| Nov 1997 | $14.06 | $18.06 | $14.06 | $17.88 | – | 4,236,800 |
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% |