Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 32.45
+0.50 (1.56%)
May 13, 2026, 5:31 PM CET
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 32.10 | 32.35 | 32.00 | 32.15 | - | 0.63% | 2,343 |
| 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% | 2,028 |
| 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 | -3.46% | 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 |
| Mar 17, 2026 | 34.60 | 35.20 | 34.50 | 34.55 | 32.99 | -0.58% | 9,008 |
| Mar 16, 2026 | 34.55 | 35.45 | 34.30 | 34.75 | 33.18 | 1.16% | 9,692 |
| Mar 13, 2026 | 34.75 | 34.75 | 34.25 | 34.35 | 32.80 | -0.72% | 4,507 |
| Mar 12, 2026 | 34.75 | 34.95 | 34.50 | 34.60 | 33.04 | -0.14% | 3,041 |
| Mar 11, 2026 | 34.60 | 34.65 | 34.30 | 34.65 | 33.08 | -0.14% | 2,857 |
| Mar 10, 2026 | 35.30 | 35.50 | 34.60 | 34.70 | 33.13 | -1.42% | 17,251 |
| Mar 9, 2026 | 35.35 | 35.50 | 35.15 | 35.20 | 33.61 | -2.36% | 3,402 |
| Mar 6, 2026 | 36.40 | 36.40 | 35.40 | 36.05 | 34.42 | -0.55% | 6,605 |
| Mar 5, 2026 | 36.40 | 37.05 | 35.95 | 36.25 | 34.61 | 0.14% | 6,380 |
| Mar 4, 2026 | 35.55 | 36.25 | 35.20 | 36.20 | 34.56 | 2.99% | 5,520 |
| Mar 3, 2026 | 36.20 | 36.20 | 35.00 | 35.15 | 33.56 | -3.70% | 8,572 |
| Mar 2, 2026 | 37.10 | 37.50 | 36.50 | 36.50 | 34.85 | -1.62% | 9,857 |