Meier Tobler Group AG (SWX:MTG)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
38.90
+0.45 (1.17%)
Oct 22, 2025, 5:30 PM CET

Meier Tobler Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202538.5039.2038.5038.9038.901.17%8,120
Oct 21, 202537.9038.5037.9038.4538.450.92%6,224
Oct 20, 202536.7538.5036.7538.1038.104.81%9,193
Oct 17, 202536.9537.2036.0036.3536.35-2.81%5,850
Oct 16, 202536.6537.4036.4537.4037.402.75%3,950
Oct 15, 202536.5036.7036.2536.4036.400.28%5,566
Oct 14, 202537.5537.5536.2036.3036.30-2.94%3,306
Oct 13, 202537.8038.0537.0537.4037.40-0.53%4,950
Oct 10, 202537.8538.0536.9537.6037.60-0.13%6,086
Oct 9, 202537.8538.9037.5037.6537.65-12,173
Oct 8, 202539.2539.6037.6537.6537.65-4.56%20,367
Oct 7, 202538.8039.8038.0039.4539.451.68%44,247
Oct 6, 202536.9039.2036.9038.8038.806.01%28,440
Oct 3, 202536.3536.6535.9536.6036.601.10%3,562
Oct 2, 202535.8536.3035.7036.2036.200.98%9,469
Oct 1, 202536.6536.6535.5535.8535.85-1.24%7,431
Sep 30, 202536.6536.7536.2036.3036.30-0.55%1,895
Sep 29, 202536.3536.7536.3536.5036.501.53%3,264
Sep 26, 202537.0037.0035.8535.9535.95-2.71%3,346
Sep 25, 202537.3537.9536.9536.9536.95-1.47%5,719
Sep 24, 202537.8037.8037.1537.5037.50-0.27%6,210
Sep 23, 202538.0038.0037.2537.6037.60-5,258
Sep 22, 202537.8037.8036.8037.6037.60-6,623
Sep 19, 202535.7037.6535.7037.6037.606.97%15,251
Sep 18, 202535.4035.4035.1035.1535.15-0.28%702
Sep 17, 202535.0035.4034.7035.2535.250.86%2,710
Sep 16, 202535.5535.7034.9034.9534.95-2.10%3,616
Sep 15, 202535.3535.8535.3535.7035.700.99%2,285
Sep 12, 202535.5036.0535.2535.3535.350.43%6,094
Sep 11, 202536.0036.0035.1035.2035.20-2.49%3,062
Sep 10, 202536.5536.7036.1036.1036.10-0.14%3,689
Sep 9, 202537.0037.6036.1536.1536.15-1.36%8,129
Sep 8, 202536.2037.5036.2036.6536.651.95%9,075
Sep 5, 202535.8536.4535.8535.9535.951.41%2,663
Sep 4, 202535.3535.7035.3535.4535.450.57%1,517
Sep 3, 202535.1535.4035.1035.2535.250.71%1,306
Sep 2, 202536.0536.0535.0035.0035.00-2.78%3,609
Sep 1, 202535.8536.0035.5036.0036.00-0.28%3,090
Aug 29, 202536.5036.8035.7036.1036.10-1.50%8,580
Aug 28, 202536.6036.8036.3536.6536.650.41%6,549
Aug 27, 202536.0036.8035.7036.5036.503.25%13,515
Aug 26, 202535.4035.6035.0035.3535.35-0.14%4,009
Aug 25, 202535.9535.9535.4035.4035.40-0.56%1,545
Aug 22, 202535.4035.7535.4035.6035.600.14%959
Aug 21, 202535.4535.6535.2035.5535.55-0.14%3,954
Aug 20, 202535.2535.7535.2535.6035.600.56%2,952
Aug 19, 202535.3035.6535.3035.4035.400.71%832
Aug 18, 202535.7035.7035.1535.1535.15-0.28%2,753
Aug 15, 202535.8535.8535.0035.2535.25-1.67%3,921
Aug 14, 202536.0536.3035.6035.8535.85-1.51%3,228