Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 30.60
-0.20 (-0.65%)
Jun 3, 2026, 9:13 AM CET
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 32.80 | 32.80 | 32.05 | 32.35 | 32.35 | -1.37% | 6,333 |
| May 20, 2026 | 32.35 | 32.95 | 32.20 | 32.80 | 32.80 | 1.86% | 5,297 |
| May 19, 2026 | 32.10 | 32.50 | 31.85 | 32.20 | 32.20 | 0.78% | 5,120 |
| May 18, 2026 | 32.65 | 32.65 | 31.80 | 31.95 | 31.95 | -2.59% | 17,252 |
| May 15, 2026 | 32.65 | 32.95 | 32.50 | 32.80 | 32.80 | 1.08% | 3,104 |
| May 13, 2026 | 32.10 | 32.45 | 32.00 | 32.45 | 32.45 | 1.56% | 6,202 |
| May 12, 2026 | 32.20 | 32.35 | 31.75 | 31.95 | 31.95 | -1.08% | 10,433 |
| May 11, 2026 | 33.30 | 33.30 | 31.70 | 32.30 | 32.30 | -2.56% | 13,288 |
| May 8, 2026 | 33.95 | 34.25 | 32.85 | 33.15 | 33.15 | -3.21% | 14,591 |
| May 7, 2026 | 34.85 | 35.00 | 34.15 | 34.25 | 34.25 | -1.30% | 3,849 |
| May 6, 2026 | 34.35 | 35.00 | 34.15 | 34.70 | 34.70 | 1.02% | 7,639 |
| May 5, 2026 | 34.15 | 34.35 | 34.15 | 34.35 | 34.35 | 1.03% | 1,495 |
| May 4, 2026 | 33.80 | 34.85 | 33.80 | 34.00 | 34.00 | 0.59% | 6,216 |
| Apr 30, 2026 | 34.50 | 34.85 | 33.80 | 33.80 | 33.80 | -2.03% | 16,609 |
| Apr 29, 2026 | 35.20 | 35.45 | 34.45 | 34.50 | 34.50 | -1.29% | 2,718 |
| Apr 28, 2026 | 35.00 | 35.25 | 34.70 | 34.95 | 34.95 | -0.29% | 4,148 |
| Apr 27, 2026 | 34.95 | 35.20 | 34.80 | 35.05 | 35.05 | 0.72% | 6,420 |
| Apr 24, 2026 | 35.70 | 35.95 | 34.40 | 34.80 | 34.80 | -2.93% | 10,687 |
| Apr 23, 2026 | 36.45 | 36.45 | 35.85 | 35.85 | 35.85 | -1.65% | 2,113 |
| Apr 22, 2026 | 36.65 | 36.85 | 36.45 | 36.45 | 36.45 | -0.14% | 2,016 |
| Apr 21, 2026 | 36.75 | 36.90 | 36.40 | 36.50 | 36.50 | -0.27% | 5,200 |
| Apr 20, 2026 | 36.90 | 36.90 | 36.50 | 36.60 | 36.60 | -1.08% | 6,677 |
| Apr 17, 2026 | 36.10 | 37.40 | 36.10 | 37.00 | 37.00 | 2.07% | 7,312 |
| Apr 16, 2026 | 36.15 | 36.85 | 36.15 | 36.25 | 36.25 | 0.69% | 12,420 |
| Apr 15, 2026 | 36.30 | 36.75 | 35.50 | 36.00 | 36.00 | -1.23% | 8,413 |
| Apr 14, 2026 | 36.25 | 36.70 | 36.25 | 36.45 | 36.45 | 0.97% | 5,878 |
| Apr 13, 2026 | 36.75 | 36.75 | 35.80 | 36.10 | 36.10 | -1.63% | 15,941 |
| Apr 10, 2026 | 36.45 | 37.15 | 36.30 | 36.70 | 36.70 | 1.10% | 5,914 |
| Apr 9, 2026 | 36.05 | 36.70 | 35.85 | 36.30 | 36.30 | 1.11% | 6,777 |
| Apr 8, 2026 | 36.50 | 38.30 | 36.50 | 37.60 | 35.90 | 5.03% | 17,832 |
| Apr 7, 2026 | 36.45 | 36.95 | 35.55 | 35.80 | 34.18 | -1.10% | 9,035 |
| Apr 2, 2026 | 36.10 | 36.35 | 35.80 | 36.20 | 34.56 | -0.41% | 6,741 |
| Apr 1, 2026 | 35.50 | 36.60 | 35.10 | 36.35 | 34.71 | 3.41% | 29,994 |
| Mar 31, 2026 | 34.95 | 35.50 | 34.95 | 35.15 | 33.56 | 1.15% | 12,085 |
| Mar 30, 2026 | 35.05 | 35.10 | 34.60 | 34.75 | 33.18 | -0.29% | 6,968 |
| Mar 27, 2026 | 35.25 | 35.50 | 34.80 | 34.85 | 33.27 | -1.55% | 8,394 |
| Mar 26, 2026 | 35.35 | 36.05 | 35.25 | 35.40 | 33.80 | 0.57% | 6,279 |
| Mar 25, 2026 | 34.75 | 35.30 | 34.75 | 35.20 | 33.61 | 1.73% | 12,016 |
| Mar 24, 2026 | 35.00 | 35.05 | 34.35 | 34.60 | 33.04 | -0.72% | 14,135 |
| Mar 23, 2026 | 34.50 | 35.20 | 33.50 | 34.85 | 33.27 | 0.87% | 15,193 |
| Mar 20, 2026 | 34.50 | 34.75 | 34.00 | 34.55 | 32.99 | 0.44% | 28,118 |
| Mar 19, 2026 | 34.60 | 34.85 | 34.00 | 34.40 | 32.84 | -0.15% | 16,415 |
| Mar 18, 2026 | 34.75 | 34.90 | 34.30 | 34.45 | 32.89 | -0.29% | 5,382 |