Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 36.35
-0.15 (-0.41%)
Sep 30, 2025, 3:59 PM CET
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.65 | 36.75 | 36.35 | 36.50 | 36.50 | - | 1,177 |
| Sep 29, 2025 | 36.35 | 36.75 | 36.35 | 36.50 | 36.50 | 1.53% | 3,264 |
| Sep 26, 2025 | 37.00 | 37.00 | 35.85 | 35.95 | 35.95 | -2.71% | 3,346 |
| Sep 25, 2025 | 37.35 | 37.95 | 36.95 | 36.95 | 36.95 | -1.47% | 5,719 |
| Sep 24, 2025 | 37.80 | 37.80 | 37.15 | 37.50 | 37.50 | -0.27% | 6,210 |
| Sep 23, 2025 | 38.00 | 38.00 | 37.25 | 37.60 | 37.60 | - | 5,258 |
| Sep 22, 2025 | 37.80 | 37.80 | 36.80 | 37.60 | 37.60 | - | 6,623 |
| Sep 19, 2025 | 35.70 | 37.65 | 35.70 | 37.60 | 37.60 | 6.97% | 15,251 |
| Sep 18, 2025 | 35.40 | 35.40 | 35.10 | 35.15 | 35.15 | -0.28% | 702 |
| Sep 17, 2025 | 35.00 | 35.40 | 34.70 | 35.25 | 35.25 | 0.86% | 2,710 |
| Sep 16, 2025 | 35.55 | 35.70 | 34.90 | 34.95 | 34.95 | -2.10% | 3,616 |
| Sep 15, 2025 | 35.35 | 35.85 | 35.35 | 35.70 | 35.70 | 0.99% | 2,285 |
| Sep 12, 2025 | 35.50 | 36.05 | 35.25 | 35.35 | 35.35 | 0.43% | 6,094 |
| Sep 11, 2025 | 36.00 | 36.00 | 35.10 | 35.20 | 35.20 | -2.49% | 3,062 |
| Sep 10, 2025 | 36.55 | 36.70 | 36.10 | 36.10 | 36.10 | -0.14% | 3,689 |
| Sep 9, 2025 | 37.00 | 37.60 | 36.15 | 36.15 | 36.15 | -1.36% | 8,129 |
| Sep 8, 2025 | 36.20 | 37.50 | 36.20 | 36.65 | 36.65 | 1.95% | 9,075 |
| Sep 5, 2025 | 35.85 | 36.45 | 35.85 | 35.95 | 35.95 | 1.41% | 2,663 |
| Sep 4, 2025 | 35.35 | 35.70 | 35.35 | 35.45 | 35.45 | 0.57% | 1,517 |
| Sep 3, 2025 | 35.15 | 35.40 | 35.10 | 35.25 | 35.25 | 0.71% | 1,306 |
| Sep 2, 2025 | 36.05 | 36.05 | 35.00 | 35.00 | 35.00 | -2.78% | 3,609 |
| Sep 1, 2025 | 35.85 | 36.00 | 35.50 | 36.00 | 36.00 | -0.28% | 3,090 |
| Aug 29, 2025 | 36.50 | 36.80 | 35.70 | 36.10 | 36.10 | -1.50% | 8,580 |
| Aug 28, 2025 | 36.60 | 36.80 | 36.35 | 36.65 | 36.65 | 0.41% | 6,549 |
| Aug 27, 2025 | 36.00 | 36.80 | 35.70 | 36.50 | 36.50 | 3.25% | 13,515 |
| Aug 26, 2025 | 35.40 | 35.60 | 35.00 | 35.35 | 35.35 | -0.14% | 4,009 |
| Aug 25, 2025 | 35.95 | 35.95 | 35.40 | 35.40 | 35.40 | -0.56% | 1,545 |
| Aug 22, 2025 | 35.40 | 35.75 | 35.40 | 35.60 | 35.60 | 0.14% | 959 |
| Aug 21, 2025 | 35.45 | 35.65 | 35.20 | 35.55 | 35.55 | -0.14% | 3,954 |
| Aug 20, 2025 | 35.25 | 35.75 | 35.25 | 35.60 | 35.60 | 0.56% | 2,952 |
| Aug 19, 2025 | 35.30 | 35.65 | 35.30 | 35.40 | 35.40 | 0.71% | 832 |
| Aug 18, 2025 | 35.70 | 35.70 | 35.15 | 35.15 | 35.15 | -0.28% | 2,753 |
| Aug 15, 2025 | 35.85 | 35.85 | 35.00 | 35.25 | 35.25 | -1.67% | 3,921 |
| Aug 14, 2025 | 36.05 | 36.30 | 35.60 | 35.85 | 35.85 | -1.51% | 3,228 |
| Aug 13, 2025 | 35.90 | 36.50 | 35.90 | 36.40 | 36.40 | 0.97% | 2,416 |
| Aug 12, 2025 | 35.90 | 36.20 | 35.65 | 36.05 | 36.05 | - | 2,484 |
| Aug 11, 2025 | 36.55 | 36.65 | 35.85 | 36.05 | 36.05 | -0.69% | 2,472 |
| Aug 8, 2025 | 35.50 | 36.90 | 35.50 | 36.30 | 36.30 | 2.69% | 5,777 |
| Aug 7, 2025 | 35.00 | 35.85 | 34.75 | 35.35 | 35.35 | - | 10,377 |
| Aug 6, 2025 | 36.20 | 36.35 | 35.10 | 35.35 | 35.35 | -1.81% | 8,199 |
| Aug 5, 2025 | 36.20 | 36.40 | 36.00 | 36.00 | 36.00 | -0.96% | 1,897 |
| Aug 4, 2025 | 36.35 | 36.65 | 35.80 | 36.35 | 36.35 | - | 4,621 |
| Jul 31, 2025 | 36.00 | 36.60 | 35.80 | 36.35 | 36.35 | 0.55% | 4,433 |
| Jul 30, 2025 | 35.75 | 36.35 | 35.75 | 36.15 | 36.15 | 0.70% | 2,975 |
| Jul 29, 2025 | 35.80 | 36.60 | 35.70 | 35.90 | 35.90 | 0.70% | 5,086 |
| Jul 28, 2025 | 36.15 | 37.10 | 35.45 | 35.65 | 35.65 | -0.28% | 11,878 |
| Jul 25, 2025 | 37.55 | 37.55 | 35.10 | 35.75 | 35.75 | -4.54% | 30,590 |
| Jul 24, 2025 | 39.75 | 40.00 | 37.00 | 37.45 | 37.45 | -9.54% | 27,031 |
| Jul 23, 2025 | 40.75 | 41.50 | 40.60 | 41.40 | 41.40 | 1.22% | 7,225 |
| Jul 22, 2025 | 42.50 | 42.50 | 40.70 | 40.90 | 40.90 | -3.20% | 4,775 |