Meier Tobler Group AG (SWX:MTG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,193 |
| 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% | 3,950 |
| Oct 15, 2025 | 36.50 | 36.70 | 36.25 | 36.40 | 36.40 | 0.28% | 5,566 |
| 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 |
| Oct 10, 2025 | 37.85 | 38.05 | 36.95 | 37.60 | 37.60 | -0.13% | 6,086 |
| Oct 9, 2025 | 37.85 | 38.90 | 37.50 | 37.65 | 37.65 | - | 12,173 |
| Oct 8, 2025 | 39.25 | 39.60 | 37.65 | 37.65 | 37.65 | -4.56% | 20,367 |
| Oct 7, 2025 | 38.80 | 39.80 | 38.00 | 39.45 | 39.45 | 1.68% | 44,247 |
| Oct 6, 2025 | 36.90 | 39.20 | 36.90 | 38.80 | 38.80 | 6.01% | 28,440 |
| Oct 3, 2025 | 36.35 | 36.65 | 35.95 | 36.60 | 36.60 | 1.10% | 3,562 |
| Oct 2, 2025 | 35.85 | 36.30 | 35.70 | 36.20 | 36.20 | 0.98% | 9,469 |
| Oct 1, 2025 | 36.65 | 36.65 | 35.55 | 35.85 | 35.85 | -1.24% | 7,431 |
| Sep 30, 2025 | 36.65 | 36.75 | 36.20 | 36.30 | 36.30 | -0.55% | 1,895 |
| 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 |