Meier Tobler Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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