Meyer Burger Technology AG (SWX:MBTN)
Switzerland · Delayed Price · Currency is CHF 0.0452
-0.0072 (-13.74%)
Oct 21, 2025, 5:31 PM CET
SWX:MBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.17% | 683,804 |
| 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% | 1,368,408 |
| Oct 16, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | - | 1,006,570 |
| 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 | - | - |
| Sep 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.13% | - |
| Jun 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -20.00% | - |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 25.00% | - |
| Jun 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -27.27% | - |
| Jun 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 20.88% | - |
| Jun 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 21.17% | - |
| May 30, 2025 | 0.85 | 1.10 | 0.69 | 0.75 | 0.75 | -42.23% | 1,343,039 |
| May 28, 2025 | 1.28 | 1.30 | 1.22 | 1.30 | 1.30 | -2.26% | 88,158 |
| May 27, 2025 | 1.39 | 1.39 | 1.28 | 1.33 | 1.33 | -2.21% | 36,859 |