Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 36.35
-0.45 (-1.22%)
At close: Jan 30, 2026
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 36.95 | 37.00 | 36.35 | 36.35 | 36.35 | -1.22% | 6,101 |
| Jan 29, 2026 | 36.50 | 37.00 | 36.50 | 36.80 | 36.80 | 0.82% | 5,579 |
| Jan 28, 2026 | 37.15 | 37.15 | 36.20 | 36.50 | 36.50 | -1.35% | 12,761 |
| Jan 27, 2026 | 39.35 | 39.35 | 36.00 | 37.00 | 37.00 | -6.21% | 28,964 |
| Jan 26, 2026 | 39.10 | 39.50 | 38.90 | 39.45 | 39.45 | 1.41% | 8,502 |
| Jan 23, 2026 | 39.00 | 39.30 | 38.85 | 38.90 | 38.90 | -0.38% | 1,536 |
| Jan 22, 2026 | 39.00 | 39.85 | 39.00 | 39.05 | 39.05 | 0.13% | 11,403 |
| Jan 21, 2026 | 38.05 | 39.00 | 37.75 | 39.00 | 39.00 | 3.72% | 8,706 |
| Jan 20, 2026 | 37.50 | 37.75 | 37.15 | 37.60 | 37.60 | -0.27% | 2,587 |
| Jan 19, 2026 | 37.65 | 37.85 | 37.15 | 37.70 | 37.70 | 0.53% | 2,685 |
| Jan 16, 2026 | 38.55 | 38.55 | 36.90 | 37.50 | 37.50 | -3.47% | 12,838 |
| Jan 15, 2026 | 39.10 | 39.25 | 38.70 | 38.85 | 38.85 | -1.02% | 4,729 |
| Jan 14, 2026 | 39.80 | 39.80 | 38.80 | 39.25 | 39.25 | -1.01% | 3,902 |
| Jan 13, 2026 | 39.80 | 40.00 | 39.40 | 39.65 | 39.65 | -0.88% | 2,062 |
| Jan 12, 2026 | 40.05 | 40.15 | 39.60 | 40.00 | 40.00 | -0.12% | 1,589 |
| Jan 9, 2026 | 41.00 | 41.00 | 39.90 | 40.05 | 40.05 | -2.20% | 4,533 |
| Jan 8, 2026 | 39.60 | 40.95 | 39.55 | 40.95 | 40.95 | 3.41% | 11,577 |
| Jan 7, 2026 | 39.60 | 39.60 | 39.50 | 39.60 | 39.60 | 0.25% | 11,984 |
| Jan 6, 2026 | 39.55 | 39.60 | 39.20 | 39.50 | 39.50 | 0.13% | 10,052 |
| Jan 5, 2026 | 39.60 | 39.60 | 39.10 | 39.45 | 39.45 | -0.38% | 5,614 |
| Dec 30, 2025 | 39.60 | 39.60 | 39.30 | 39.60 | 39.60 | - | 12,809 |
| Dec 29, 2025 | 39.35 | 39.60 | 39.15 | 39.60 | 39.60 | 0.38% | 8,092 |
| Dec 23, 2025 | 39.25 | 39.50 | 39.25 | 39.45 | 39.45 | - | 1,414 |
| Dec 22, 2025 | 39.50 | 39.50 | 39.00 | 39.45 | 39.45 | - | 1,792 |
| 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 |