Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 33.80
-0.15 (-0.44%)
Jul 31, 2026, 5:30 PM CET
Meier Tobler Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 33.95 | 34.35 | 33.75 | 33.80 | 33.80 | -0.44% | 2,146 |
| Jul 30, 2026 | 34.10 | 34.35 | 33.95 | 33.95 | 33.95 | - | 3,035 |
| Jul 29, 2026 | 34.55 | 34.60 | 33.90 | 33.95 | 33.95 | -1.45% | 4,196 |
| Jul 28, 2026 | 33.90 | 35.00 | 33.50 | 34.45 | 34.45 | 1.77% | 16,262 |
| Jul 27, 2026 | 32.95 | 33.90 | 32.80 | 33.85 | 33.85 | 3.36% | 8,195 |
| Jul 24, 2026 | 32.35 | 33.10 | 32.35 | 32.75 | 32.75 | 1.87% | 5,463 |
| Jul 23, 2026 | 32.75 | 33.00 | 32.15 | 32.15 | 32.15 | -0.62% | 17,043 |
| Jul 22, 2026 | 32.40 | 33.00 | 32.35 | 32.35 | 32.35 | -0.15% | 7,315 |
| Jul 21, 2026 | 32.50 | 33.10 | 32.35 | 32.40 | 32.40 | -0.77% | 5,877 |
| Jul 20, 2026 | 33.30 | 33.30 | 32.45 | 32.65 | 32.65 | -1.51% | 5,648 |
| Jul 17, 2026 | 32.60 | 33.40 | 32.35 | 33.15 | 33.15 | 1.22% | 4,477 |
| Jul 16, 2026 | 32.70 | 32.90 | 32.55 | 32.75 | 32.75 | 0.77% | 8,703 |
| Jul 15, 2026 | 32.35 | 32.90 | 32.25 | 32.50 | 32.50 | - | 3,052 |
| Jul 14, 2026 | 32.25 | 32.90 | 32.25 | 32.50 | 32.50 | 1.40% | 5,809 |
| Jul 13, 2026 | 32.40 | 32.65 | 31.85 | 32.05 | 32.05 | -0.47% | 6,663 |
| Jul 10, 2026 | 32.40 | 32.75 | 32.10 | 32.20 | 32.20 | -0.92% | 7,027 |
| Jul 9, 2026 | 32.50 | 32.95 | 32.10 | 32.50 | 32.50 | 5.18% | 19,553 |
| Jul 8, 2026 | 31.65 | 31.80 | 30.90 | 30.90 | 30.90 | -2.83% | 11,513 |
| Jul 7, 2026 | 31.75 | 32.25 | 31.50 | 31.80 | 31.80 | -0.31% | 10,336 |
| Jul 6, 2026 | 32.50 | 32.65 | 31.70 | 31.90 | 31.90 | -1.39% | 8,164 |
| Jul 3, 2026 | 31.45 | 32.40 | 31.45 | 32.35 | 32.35 | 2.37% | 10,265 |
| Jul 2, 2026 | 31.00 | 31.75 | 30.80 | 31.60 | 31.60 | 2.43% | 5,201 |
| Jul 1, 2026 | 31.35 | 31.45 | 30.80 | 30.85 | 30.85 | -0.80% | 6,180 |
| Jun 30, 2026 | 30.85 | 31.25 | 30.85 | 31.10 | 31.10 | 1.30% | 2,997 |
| Jun 29, 2026 | 31.65 | 31.65 | 30.70 | 30.70 | 30.70 | -1.92% | 14,197 |
| Jun 26, 2026 | 31.40 | 31.65 | 30.90 | 31.30 | 31.30 | 0.48% | 4,306 |
| Jun 25, 2026 | 31.45 | 31.65 | 31.05 | 31.15 | 31.15 | -0.48% | 7,608 |
| Jun 24, 2026 | 31.20 | 31.50 | 30.95 | 31.30 | 31.30 | 0.81% | 7,327 |
| Jun 23, 2026 | 30.75 | 31.20 | 30.60 | 31.05 | 31.05 | 1.47% | 6,243 |
| Jun 22, 2026 | 31.50 | 31.50 | 30.60 | 30.60 | 30.60 | -2.86% | 15,068 |
| Jun 19, 2026 | 31.00 | 31.50 | 30.90 | 31.50 | 31.50 | 1.45% | 31,149 |
| Jun 18, 2026 | 31.10 | 31.25 | 30.95 | 31.05 | 31.05 | -0.16% | 5,823 |
| Jun 17, 2026 | 31.70 | 31.70 | 31.10 | 31.10 | 31.10 | -1.58% | 10,071 |
| Jun 16, 2026 | 31.90 | 32.05 | 31.55 | 31.60 | 31.60 | -0.32% | 4,385 |
| Jun 15, 2026 | 31.60 | 32.15 | 31.50 | 31.70 | 31.70 | 0.96% | 7,326 |
| Jun 12, 2026 | 30.95 | 31.85 | 30.95 | 31.40 | 31.40 | 1.95% | 4,537 |
| Jun 11, 2026 | 30.70 | 31.25 | 30.60 | 30.80 | 30.80 | - | 8,664 |
| Jun 10, 2026 | 30.85 | 31.10 | 30.60 | 30.80 | 30.80 | -0.16% | 10,342 |
| Jun 9, 2026 | 30.85 | 31.25 | 30.75 | 30.85 | 30.85 | 0.49% | 4,934 |
| Jun 8, 2026 | 31.00 | 31.05 | 30.40 | 30.70 | 30.70 | -1.60% | 5,954 |
| Jun 5, 2026 | 31.95 | 32.10 | 31.00 | 31.20 | 31.20 | -1.89% | 7,340 |
| Jun 4, 2026 | 31.55 | 32.20 | 31.20 | 31.80 | 31.80 | 1.44% | 10,265 |
| Jun 3, 2026 | 30.65 | 31.65 | 30.40 | 31.35 | 31.35 | 1.79% | 18,017 |
| Jun 2, 2026 | 30.60 | 31.05 | 30.50 | 30.80 | 30.80 | 0.16% | 12,865 |
| Jun 1, 2026 | 30.75 | 31.35 | 30.60 | 30.75 | 30.75 | 1.49% | 9,394 |
| May 29, 2026 | 30.80 | 31.60 | 29.95 | 30.30 | 30.30 | -2.26% | 81,427 |
| May 28, 2026 | 31.55 | 31.55 | 30.60 | 31.00 | 31.00 | -1.27% | 11,106 |
| May 27, 2026 | 32.65 | 32.65 | 31.25 | 31.40 | 31.40 | -3.53% | 5,854 |
| May 26, 2026 | 31.95 | 32.75 | 31.95 | 32.55 | 32.55 | 2.36% | 5,818 |
| May 22, 2026 | 32.50 | 32.50 | 31.50 | 31.80 | 31.80 | -1.70% | 12,742 |