Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 39.45
+0.45 (1.15%)
At close: Dec 19, 2025
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 39.20 | 39.50 | 38.80 | 39.45 | 39.45 | 1.15% | 17,166 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.45 | 39.00 | 39.00 | 0.13% | 6,690 |
| Dec 17, 2025 | 38.50 | 38.95 | 38.50 | 38.95 | 38.95 | 0.65% | 2,483 |
| Dec 16, 2025 | 38.50 | 38.70 | 38.15 | 38.70 | 38.70 | - | 4,421 |
| Dec 15, 2025 | 38.85 | 38.85 | 38.50 | 38.70 | 38.70 | -0.13% | 1,276 |
| Dec 12, 2025 | 39.20 | 39.20 | 38.45 | 38.75 | 38.75 | -0.64% | 5,029 |
| Dec 11, 2025 | 39.25 | 39.25 | 38.80 | 39.00 | 39.00 | -0.13% | 2,191 |
| Dec 10, 2025 | 39.35 | 39.45 | 38.80 | 39.05 | 39.05 | -0.26% | 1,809 |
| Dec 9, 2025 | 39.50 | 39.50 | 38.70 | 39.15 | 39.15 | -1.14% | 11,531 |
| Dec 8, 2025 | 39.65 | 39.95 | 39.10 | 39.60 | 39.60 | 1.02% | 4,981 |
| Dec 5, 2025 | 40.05 | 40.10 | 39.05 | 39.20 | 39.20 | -2.12% | 4,471 |
| Dec 4, 2025 | 39.15 | 40.05 | 39.15 | 40.05 | 40.05 | 1.78% | 13,602 |
| Dec 3, 2025 | 39.10 | 39.40 | 38.95 | 39.35 | 39.35 | 0.13% | 2,578 |
| Dec 2, 2025 | 39.20 | 39.50 | 39.15 | 39.30 | 39.30 | -0.88% | 3,388 |
| Dec 1, 2025 | 39.80 | 39.85 | 38.45 | 39.65 | 39.65 | -0.50% | 3,584 |
| Nov 28, 2025 | 38.85 | 39.85 | 38.85 | 39.85 | 39.85 | 1.40% | 8,932 |
| Nov 27, 2025 | 39.30 | 39.30 | 38.70 | 39.30 | 39.30 | 0.90% | 4,254 |
| Nov 26, 2025 | 37.75 | 38.95 | 37.75 | 38.95 | 38.95 | 2.64% | 6,052 |
| Nov 25, 2025 | 37.40 | 37.95 | 37.40 | 37.95 | 37.95 | 0.93% | 2,828 |
| Nov 24, 2025 | 37.20 | 37.85 | 37.15 | 37.60 | 37.60 | 0.67% | 781 |
| Nov 21, 2025 | 37.50 | 37.50 | 36.75 | 37.35 | 37.35 | -0.93% | 7,037 |
| Nov 20, 2025 | 37.65 | 38.20 | 37.50 | 37.70 | 37.70 | 0.53% | 740 |
| Nov 19, 2025 | 37.15 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 1,895 |
| Nov 18, 2025 | 37.35 | 37.35 | 36.65 | 37.00 | 37.00 | -1.46% | 5,115 |
| Nov 17, 2025 | 38.00 | 38.20 | 37.35 | 37.55 | 37.55 | -1.70% | 3,820 |
| Nov 14, 2025 | 38.80 | 39.20 | 37.60 | 38.20 | 38.20 | -2.05% | 6,044 |
| Nov 13, 2025 | 38.60 | 39.05 | 38.60 | 39.00 | 39.00 | 1.56% | 5,657 |
| Nov 12, 2025 | 37.45 | 38.40 | 37.45 | 38.40 | 38.40 | 2.26% | 8,609 |
| Nov 11, 2025 | 37.90 | 38.30 | 37.20 | 37.55 | 37.55 | -1.18% | 6,955 |
| Nov 10, 2025 | 37.25 | 38.20 | 37.05 | 38.00 | 38.00 | 3.26% | 4,662 |
| Nov 7, 2025 | 37.00 | 37.00 | 36.30 | 36.80 | 36.80 | 0.55% | 4,065 |
| Nov 6, 2025 | 37.05 | 37.05 | 36.50 | 36.60 | 36.60 | -0.81% | 1,855 |
| Nov 5, 2025 | 36.95 | 37.00 | 36.25 | 36.90 | 36.90 | 0.27% | 9,262 |
| Nov 4, 2025 | 39.10 | 39.10 | 36.50 | 36.80 | 36.80 | -6.36% | 22,225 |
| Nov 3, 2025 | 39.70 | 39.70 | 38.90 | 39.30 | 39.30 | -0.51% | 4,657 |
| Oct 31, 2025 | 40.00 | 40.00 | 39.30 | 39.50 | 39.50 | -1.25% | 4,957 |
| Oct 30, 2025 | 39.90 | 40.05 | 39.15 | 40.00 | 40.00 | 0.63% | 4,103 |
| Oct 29, 2025 | 40.00 | 40.00 | 39.30 | 39.75 | 39.75 | -0.13% | 3,332 |
| Oct 28, 2025 | 39.75 | 39.80 | 39.20 | 39.80 | 39.80 | -0.38% | 2,590 |
| Oct 27, 2025 | 40.30 | 40.30 | 39.40 | 39.95 | 39.95 | -0.50% | 3,161 |
| Oct 24, 2025 | 40.30 | 40.60 | 39.80 | 40.15 | 40.15 | 0.50% | 11,296 |
| Oct 23, 2025 | 39.00 | 40.30 | 39.00 | 39.95 | 39.95 | 2.70% | 13,384 |
| Oct 22, 2025 | 38.50 | 39.20 | 38.50 | 38.90 | 38.90 | 1.17% | 8,120 |
| Oct 21, 2025 | 37.90 | 38.50 | 37.90 | 38.45 | 38.45 | 0.92% | 6,224 |
| Oct 20, 2025 | 36.75 | 38.50 | 36.75 | 38.10 | 38.10 | 4.81% | 9,192 |
| Oct 17, 2025 | 36.95 | 37.20 | 36.00 | 36.35 | 36.35 | -2.81% | 5,850 |
| Oct 16, 2025 | 36.65 | 37.40 | 36.45 | 37.40 | 37.40 | 2.75% | 3,945 |
| Oct 15, 2025 | 36.50 | 36.70 | 36.25 | 36.40 | 36.40 | 0.28% | 5,552 |
| Oct 14, 2025 | 37.55 | 37.55 | 36.20 | 36.30 | 36.30 | -2.94% | 3,306 |
| Oct 13, 2025 | 37.80 | 38.05 | 37.05 | 37.40 | 37.40 | -0.53% | 4,950 |