Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 35.95
+0.50 (1.41%)
Sep 5, 2025, 5:30 PM CET
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 41.00 | 42.35 | 41.00 | 42.25 | 42.25 | 3.17% | 14,430 |
| Jul 18, 2025 | 41.35 | 41.65 | 40.85 | 40.95 | 40.95 | -1.68% | 5,422 |
| Jul 17, 2025 | 40.00 | 41.75 | 40.00 | 41.65 | 41.65 | 4.52% | 13,583 |
| Jul 16, 2025 | 40.25 | 40.50 | 39.85 | 39.85 | 39.85 | -1.36% | 3,315 |
| Jul 15, 2025 | 39.65 | 40.40 | 39.65 | 40.40 | 40.40 | 1.51% | 4,609 |
| Jul 14, 2025 | 40.00 | 40.45 | 39.50 | 39.80 | 39.80 | -1.73% | 7,308 |
| Jul 11, 2025 | 39.50 | 40.75 | 39.40 | 40.50 | 40.50 | 3.05% | 29,691 |
| Jul 10, 2025 | 39.05 | 39.30 | 38.55 | 39.30 | 39.30 | 1.03% | 7,216 |
| Jul 9, 2025 | 38.00 | 38.90 | 37.90 | 38.90 | 38.90 | 2.37% | 6,590 |
| Jul 8, 2025 | 37.85 | 38.30 | 37.80 | 38.00 | 38.00 | - | 5,243 |
| Jul 7, 2025 | 38.00 | 38.40 | 37.50 | 38.00 | 38.00 | 0.40% | 6,364 |
| Jul 4, 2025 | 38.00 | 38.00 | 37.20 | 37.85 | 37.85 | -0.92% | 4,153 |
| Jul 3, 2025 | 38.90 | 39.10 | 38.20 | 38.20 | 38.20 | -1.55% | 3,358 |
| Jul 2, 2025 | 38.60 | 39.35 | 38.30 | 38.80 | 38.80 | - | 4,690 |
| Jul 1, 2025 | 39.45 | 39.50 | 38.25 | 38.80 | 38.80 | -1.27% | 1,592 |
| Jun 30, 2025 | 38.25 | 39.30 | 38.25 | 39.30 | 39.30 | 2.34% | 6,305 |
| Jun 27, 2025 | 38.50 | 38.95 | 38.20 | 38.40 | 38.40 | -0.52% | 5,171 |