Meier Tobler Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.40	40.40	40.40	40.40	-	-1.51%	200
Feb 11, 2026	40.45	41.52	40.45	41.02	41.02	1.26%	1,549
Feb 10, 2026	40.10	40.51	40.10	40.51	40.51	2.10%	182
Feb 9, 2026	39.70	40.45	39.68	39.68	39.68	1.17%	738
Feb 6, 2026	38.90	39.22	38.90	39.22	39.22	1.08%	678
Feb 5, 2026	38.85	38.85	38.50	38.80	38.80	-0.51%	608
Feb 4, 2026	38.90	39.00	38.20	39.00	39.00	3.59%	1,164
Feb 3, 2026	37.00	37.70	36.60	37.65	37.65	3.43%	996
Feb 2, 2026	36.17	36.50	36.17	36.40	36.40	-0.14%	1,426
Jan 30, 2026	36.60	36.75	36.35	36.45	36.45	-0.81%	829
Jan 29, 2026	36.73	36.77	36.73	36.75	36.75	-0.41%	415
Jan 28, 2026	37.00	37.00	36.65	36.90	36.90	-0.81%	311
Jan 27, 2026	39.15	39.15	36.05	37.20	37.20	-5.70%	693
Jan 26, 2026	38.90	39.45	38.90	39.45	39.45	1.49%	2,041
Jan 23, 2026	38.70	39.02	38.70	38.87	38.87	-0.46%	1,186
Jan 22, 2026	39.05	39.05	39.05	39.05	39.05	0.13%	10
Jan 21, 2026	38.90	39.00	38.83	39.00	39.00	4.31%	864
Jan 20, 2026	37.55	37.60	37.39	37.39	37.39	-0.83%	508
Jan 19, 2026	37.35	37.95	37.35	37.70	37.70	0.53%	545
Jan 16, 2026	37.50	37.50	37.50	37.50	37.50	-3.47%	15
Jan 15, 2026	39.05	39.30	38.85	38.85	38.85	-0.50%	370
Jan 14, 2026	39.20	39.35	39.04	39.04	39.04	-1.88%	1,389
Jan 13, 2026	39.65	39.79	39.65	39.79	39.79	-0.52%	164
Jan 12, 2026	40.00	40.00	40.00	40.00	40.00	-0.78%	119
Jan 9, 2026	40.32	40.32	40.32	40.32	40.32	0.56%	69
Jan 8, 2026	40.60	40.95	40.09	40.09	40.09	1.28%	258
Jan 7, 2026	39.59	39.59	39.58	39.58	39.58	0.10%	300
Jan 6, 2026	39.60	39.60	39.54	39.54	39.54	-0.14%	120
Jan 5, 2026	39.30	39.60	39.20	39.60	39.60	0.03%	75
Dec 30, 2025	39.55	39.59	39.55	39.59	39.59	-0.02%	164
Dec 29, 2025	39.50	39.60	39.50	39.60	39.60	0.38%	1,473
Dec 23, 2025	39.29	39.45	39.29	39.45	39.45	-	159
Dec 22, 2025	39.20	39.45	39.18	39.45	39.45	-	206
Dec 19, 2025	39.00	39.45	39.00	39.45	39.45	1.81%	1,611
Dec 18, 2025	38.75	38.75	38.75	38.75	38.75	0.13%	120
Dec 17, 2025	38.85	38.95	38.70	38.70	38.70	0.54%	483
Dec 16, 2025	38.70	38.70	38.49	38.49	38.49	-1.30%	356
Dec 11, 2025	39.00	39.00	39.00	39.00	39.00	-0.16%	650
Dec 10, 2025	39.20	39.20	39.05	39.06	39.06	0.28%	565
Dec 9, 2025	38.70	39.32	38.70	38.96	38.96	-1.63%	515
Dec 8, 2025	39.48	39.60	39.31	39.60	39.60	0.03%	684
Dec 5, 2025	39.59	39.59	39.59	39.59	39.59	-1.15%	72
Dec 4, 2025	39.42	40.05	39.42	40.05	40.05	1.78%	594
Dec 3, 2025	39.00	39.35	38.85	39.35	39.35	0.09%	1,112
Dec 2, 2025	39.48	39.48	39.30	39.32	39.32	-0.78%	682
Dec 1, 2025	39.30	39.65	39.30	39.62	39.62	1.34%	648
Nov 28, 2025	39.45	39.75	39.10	39.10	39.10	0.68%	907
Nov 27, 2025	39.30	39.30	38.84	38.84	38.84	-0.29%	776
Nov 26, 2025	38.30	38.95	38.30	38.95	38.95	3.65%	454
Nov 25, 2025	37.75	37.75	37.58	37.58	37.58	0.34%	285