Meyer Burger Technology AG (SWX:MBTN)
Switzerland · Delayed Price · Currency is CHF 0.0523
+0.0003 (0.58%)
At close: Nov 28, 2025
SWX:MBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.58% | 647,355 |
| Nov 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -0.95% | 254,034 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.55% | 69,311 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.56% | 116,429 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.83% | 45,271 |
| Nov 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.40% | 158,737 |
| Nov 20, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 18.66% | 274,937 |
| Nov 19, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -16.36% | 281,214 |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.15% | 109,988 |
| Nov 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -15.15% | 131,637 |
| Nov 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.69% | 139,949 |
| Nov 13, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 18.00% | 1,297,371 |
| Nov 12, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 40.00% | 808,491 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.79% | 325,571 |
| Nov 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.45% | 163,923 |
| Nov 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.65% | 269,652 |
| Nov 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -13.34% | 210,451 |
| Nov 5, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -13.56% | 410,919 |
| Nov 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.05% | 476,967 |
| Nov 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.88% | 82,087 |
| Oct 31, 2025 | 0.10 | 0.12 | 0.08 | 0.09 | 0.09 | -7.43% | 670,173 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.08 | 0.10 | 0.10 | -29.07% | 1,530,773 |
| Oct 29, 2025 | 0.16 | 0.18 | 0.14 | 0.14 | 0.14 | -8.72% | 1,263,593 |
| Oct 28, 2025 | 0.09 | 0.26 | 0.09 | 0.16 | 0.16 | 73.33% | 6,623,765 |
| Oct 27, 2025 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | 67.29% | 2,047,167 |
| Oct 24, 2025 | 0.03 | 0.07 | 0.03 | 0.05 | 0.05 | 43.47% | 1,420,626 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.02% | 466,474 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -11.73% | 679,124 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.74% | 757,364 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.10% | 562,737 |
| Oct 17, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -18.67% | 1,368,407 |
| Oct 16, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | - | 1,006,569 |
| Oct 15, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -6.25% | 1,539,824 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.08 | 0.08 | 0.08 | -44.83% | 3,101,463 |
| Oct 13, 2025 | 0.06 | 0.19 | 0.06 | 0.15 | 0.15 | -80.69% | 2,504,712 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |