Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 34.30
-0.30 (-0.87%)
Oct 2, 2026, 5:30 PM CET
Meier Tobler Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 34.60 | 34.70 | 34.25 | 34.30 | 34.30 | -0.87% | 3,887 |
| Oct 1, 2026 | 34.65 | 35.10 | 34.40 | 34.60 | 34.60 | -0.57% | 4,425 |
| Sep 30, 2026 | 34.85 | 35.10 | 34.65 | 34.80 | 34.80 | 0.43% | 7,809 |
| Sep 29, 2026 | 34.45 | 34.80 | 34.35 | 34.65 | 34.65 | 1.17% | 5,140 |
| Sep 28, 2026 | 34.95 | 34.95 | 34.25 | 34.25 | 34.25 | -1.58% | 2,831 |
| Sep 25, 2026 | 34.15 | 35.10 | 34.00 | 34.80 | 34.80 | 2.50% | 5,699 |
| Sep 24, 2026 | 34.40 | 34.40 | 33.90 | 33.95 | 33.95 | -0.88% | 3,120 |
| Sep 23, 2026 | 34.50 | 34.55 | 34.20 | 34.25 | 34.25 | -0.44% | 2,667 |
| Sep 22, 2026 | 34.50 | 35.00 | 34.30 | 34.40 | 34.40 | 0.29% | 4,932 |
| Sep 21, 2026 | 33.20 | 34.45 | 33.20 | 34.30 | 34.30 | 4.89% | 10,036 |
| Sep 18, 2026 | 33.30 | 34.00 | 32.45 | 32.70 | 32.70 | -2.24% | 62,387 |
| Sep 17, 2026 | 33.80 | 34.00 | 33.20 | 33.45 | 33.45 | -1.04% | 11,215 |
| Sep 16, 2026 | 33.60 | 33.90 | 33.25 | 33.80 | 33.80 | 1.20% | 4,188 |
| Sep 15, 2026 | 33.65 | 33.65 | 33.30 | 33.40 | 33.40 | -1.18% | 2,057 |
| Sep 14, 2026 | 34.00 | 34.05 | 33.60 | 33.80 | 33.80 | -0.73% | 3,933 |
| Sep 11, 2026 | 34.25 | 34.25 | 33.90 | 34.05 | 34.05 | -0.15% | 4,756 |
| Sep 10, 2026 | 34.25 | 35.15 | 34.10 | 34.10 | 34.10 | - | 11,496 |
| Sep 9, 2026 | 34.55 | 34.70 | 34.10 | 34.10 | 34.10 | -1.73% | 1,816 |
| Sep 8, 2026 | 34.05 | 34.70 | 34.00 | 34.70 | 34.70 | 2.06% | 5,087 |
| Sep 7, 2026 | 34.10 | 34.45 | 34.00 | 34.00 | 34.00 | -0.87% | 4,032 |
| Sep 4, 2026 | 34.10 | 34.50 | 34.10 | 34.30 | 34.30 | 0.73% | 1,980 |
| Sep 3, 2026 | 34.30 | 34.40 | 33.95 | 34.05 | 34.05 | -0.29% | 3,340 |
| Sep 2, 2026 | 34.10 | 34.50 | 33.80 | 34.15 | 34.15 | 0.59% | 4,049 |
| Sep 1, 2026 | 34.50 | 34.60 | 33.90 | 33.95 | 33.95 | -1.31% | 3,013 |
| Aug 31, 2026 | 34.60 | 35.00 | 34.40 | 34.40 | 34.40 | 0.44% | 8,817 |
| Aug 28, 2026 | 34.70 | 34.70 | 34.25 | 34.25 | 34.25 | -0.72% | 5,999 |
| Aug 27, 2026 | 34.20 | 35.10 | 34.00 | 34.50 | 34.50 | 2.37% | 13,125 |
| Aug 26, 2026 | 33.50 | 34.15 | 33.50 | 33.70 | 33.70 | 0.75% | 3,566 |
| Aug 25, 2026 | 33.55 | 34.00 | 33.45 | 33.45 | 33.45 | -0.74% | 6,234 |
| Aug 24, 2026 | 33.60 | 33.70 | 33.20 | 33.70 | 33.70 | -0.30% | 4,704 |
| Aug 21, 2026 | 33.25 | 33.85 | 33.10 | 33.80 | 33.80 | 2.11% | 3,726 |
| Aug 20, 2026 | 33.20 | 33.45 | 33.05 | 33.10 | 33.10 | -0.60% | 2,024 |
| Aug 19, 2026 | 33.65 | 33.65 | 33.20 | 33.30 | 33.30 | -0.60% | 1,794 |
| Aug 18, 2026 | 33.70 | 33.75 | 33.05 | 33.50 | 33.50 | -0.15% | 7,249 |
| Aug 17, 2026 | 33.40 | 34.10 | 33.40 | 33.55 | 33.55 | - | 3,365 |
| Aug 14, 2026 | 34.00 | 34.10 | 33.45 | 33.55 | 33.55 | -0.74% | 3,630 |
| Aug 13, 2026 | 33.65 | 34.00 | 33.60 | 33.80 | 33.80 | 1.05% | 1,519 |
| Aug 12, 2026 | 33.60 | 34.00 | 33.45 | 33.45 | 33.45 | - | 7,623 |
| Aug 11, 2026 | 33.50 | 33.85 | 33.35 | 33.45 | 33.45 | -0.15% | 3,759 |
| Aug 10, 2026 | 34.45 | 34.45 | 33.45 | 33.50 | 33.50 | -2.33% | 3,633 |
| Aug 7, 2026 | 34.10 | 34.35 | 33.80 | 34.30 | 34.30 | 1.18% | 2,570 |
| Aug 6, 2026 | 33.55 | 34.35 | 33.50 | 33.90 | 33.90 | 1.35% | 6,757 |
| Aug 5, 2026 | 34.10 | 34.20 | 33.15 | 33.45 | 33.45 | -1.47% | 13,678 |
| Aug 4, 2026 | 33.80 | 34.25 | 33.75 | 33.95 | 33.95 | 0.89% | 4,526 |
| Aug 3, 2026 | 33.90 | 34.35 | 33.65 | 33.65 | 33.65 | -0.44% | 6,296 |
| 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 |