Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 36.20
-0.15 (-0.41%)
Apr 2, 2026, 5:30 PM CET
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 35.50 | 36.60 | 35.10 | 36.35 | 36.35 | 3.41% | 29,994 |
| Mar 31, 2026 | 34.95 | 35.50 | 34.95 | 35.15 | 35.15 | 1.15% | 12,085 |
| Mar 30, 2026 | 35.05 | 35.10 | 34.60 | 34.75 | 34.75 | -0.29% | 6,968 |
| Mar 27, 2026 | 35.25 | 35.50 | 34.80 | 34.85 | 34.85 | -1.55% | 8,394 |
| Mar 26, 2026 | 35.35 | 36.05 | 35.25 | 35.40 | 35.40 | 0.57% | 6,279 |
| Mar 25, 2026 | 34.75 | 35.30 | 34.75 | 35.20 | 35.20 | 1.73% | 12,016 |
| Mar 24, 2026 | 35.00 | 35.05 | 34.35 | 34.60 | 34.60 | -0.72% | 14,135 |
| Mar 23, 2026 | 34.50 | 35.20 | 33.50 | 34.85 | 34.85 | 0.87% | 15,193 |
| Mar 20, 2026 | 34.50 | 34.75 | 34.00 | 34.55 | 34.55 | 0.44% | 28,118 |
| Mar 19, 2026 | 34.60 | 34.85 | 34.00 | 34.40 | 34.40 | -0.15% | 16,415 |
| Mar 18, 2026 | 34.75 | 34.90 | 34.30 | 34.45 | 34.45 | -0.29% | 5,382 |
| Mar 17, 2026 | 34.60 | 35.20 | 34.50 | 34.55 | 34.55 | -0.58% | 9,008 |
| Mar 16, 2026 | 34.55 | 35.45 | 34.30 | 34.75 | 34.75 | 1.16% | 9,692 |
| Mar 13, 2026 | 34.75 | 34.75 | 34.25 | 34.35 | 34.35 | -0.72% | 4,507 |
| Mar 12, 2026 | 34.75 | 34.95 | 34.50 | 34.60 | 34.60 | -0.14% | 3,041 |
| Mar 11, 2026 | 34.60 | 34.65 | 34.30 | 34.65 | 34.65 | -0.14% | 2,857 |
| Mar 10, 2026 | 35.30 | 35.50 | 34.60 | 34.70 | 34.70 | -1.42% | 17,251 |
| Mar 9, 2026 | 35.35 | 35.50 | 35.15 | 35.20 | 35.20 | -2.36% | 3,402 |
| Mar 6, 2026 | 36.40 | 36.40 | 35.40 | 36.05 | 36.05 | -0.55% | 6,605 |
| Mar 5, 2026 | 36.40 | 37.05 | 35.95 | 36.25 | 36.25 | 0.14% | 6,380 |
| Mar 4, 2026 | 35.55 | 36.25 | 35.20 | 36.20 | 36.20 | 2.99% | 5,520 |
| Mar 3, 2026 | 36.20 | 36.20 | 35.00 | 35.15 | 35.15 | -3.70% | 8,572 |
| Mar 2, 2026 | 37.10 | 37.50 | 36.50 | 36.50 | 36.50 | -1.62% | 9,857 |
| Feb 27, 2026 | 37.85 | 38.05 | 37.00 | 37.10 | 37.10 | -0.80% | 12,422 |
| Feb 26, 2026 | 38.90 | 39.95 | 37.30 | 37.40 | 37.40 | -3.36% | 13,412 |
| Feb 25, 2026 | 38.95 | 39.40 | 38.60 | 38.70 | 38.70 | -1.15% | 2,247 |
| Feb 24, 2026 | 39.45 | 39.45 | 38.25 | 39.15 | 39.15 | 0.38% | 6,947 |
| Feb 23, 2026 | 39.75 | 39.95 | 39.00 | 39.00 | 39.00 | -2.13% | 3,296 |
| Feb 20, 2026 | 39.45 | 40.35 | 39.45 | 39.85 | 39.85 | 1.14% | 5,703 |
| Feb 19, 2026 | 39.60 | 40.20 | 39.40 | 39.40 | 39.40 | -0.88% | 1,459 |
| Feb 18, 2026 | 38.90 | 40.35 | 38.90 | 39.75 | 39.75 | 1.02% | 4,932 |
| Feb 17, 2026 | 39.30 | 39.60 | 38.75 | 39.35 | 39.35 | -0.13% | 1,603 |
| Feb 16, 2026 | 40.00 | 40.40 | 39.40 | 39.40 | 39.40 | 0.38% | 5,352 |
| Feb 13, 2026 | 39.55 | 40.00 | 39.00 | 39.25 | 39.25 | -1.01% | 2,119 |
| Feb 12, 2026 | 41.00 | 41.00 | 39.30 | 39.65 | 39.65 | -3.53% | 6,153 |
| Feb 11, 2026 | 40.00 | 41.85 | 40.00 | 41.10 | 41.10 | 2.75% | 13,561 |
| Feb 10, 2026 | 40.10 | 40.75 | 39.60 | 40.00 | 40.00 | -1.11% | 12,030 |
| Feb 9, 2026 | 39.85 | 40.65 | 39.60 | 40.45 | 40.45 | 2.15% | 4,760 |
| Feb 6, 2026 | 38.95 | 39.70 | 38.20 | 39.60 | 39.60 | 2.46% | 3,495 |
| Feb 5, 2026 | 39.15 | 39.15 | 38.40 | 38.65 | 38.65 | -0.90% | 5,928 |
| Feb 4, 2026 | 37.85 | 39.20 | 37.55 | 39.00 | 39.00 | 3.59% | 11,087 |
| Feb 3, 2026 | 36.40 | 38.00 | 36.25 | 37.65 | 37.65 | 3.43% | 19,096 |
| Feb 2, 2026 | 36.20 | 36.55 | 35.80 | 36.40 | 36.40 | 0.14% | 12,034 |
| Jan 30, 2026 | 36.95 | 37.00 | 36.35 | 36.35 | 36.35 | -1.22% | 6,101 |
| Jan 29, 2026 | 36.50 | 37.00 | 36.50 | 36.80 | 36.80 | 0.82% | 5,579 |
| Jan 28, 2026 | 37.15 | 37.15 | 36.20 | 36.50 | 36.50 | -1.35% | 12,761 |
| Jan 27, 2026 | 39.35 | 39.35 | 36.00 | 37.00 | 37.00 | -6.21% | 28,964 |
| Jan 26, 2026 | 39.10 | 39.50 | 38.90 | 39.45 | 39.45 | 1.41% | 8,502 |
| Jan 23, 2026 | 39.00 | 39.30 | 38.85 | 38.90 | 38.90 | -0.38% | 1,536 |
| Jan 22, 2026 | 39.00 | 39.85 | 39.00 | 39.05 | 39.05 | 0.13% | 11,403 |