Meier Tobler Group AG (SWX:MTG)
Switzerland · Delayed Price · Currency is CHF 45.20
-0.05 (-0.11%)
Nov 12, 2026, 9:22 AM CET
Meier Tobler Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.15 | 45.20 | 45.15 | 45.20 | 45.20 | -0.11% | 595 |
| Nov 11, 2026 | 45.20 | 45.25 | 45.15 | 45.25 | 45.25 | 0.11% | 52,047 |
| Nov 10, 2026 | 45.15 | 45.20 | 45.15 | 45.20 | 45.20 | 0.11% | 141,290 |
| Nov 9, 2026 | 45.20 | 45.25 | 45.15 | 45.15 | 45.15 | - | 118,592 |
| Nov 6, 2026 | 45.15 | 45.20 | 45.10 | 45.15 | 45.15 | - | 236,010 |
| Nov 5, 2026 | 45.15 | 45.20 | 45.15 | 45.15 | 45.15 | - | 101,393 |
| Nov 4, 2026 | 44.95 | 45.45 | 44.95 | 45.15 | 45.15 | 18.97% | 449,559 |
| Nov 3, 2026 | 37.80 | 38.40 | 37.70 | 37.95 | 37.95 | -0.13% | 8,360 |
| Nov 2, 2026 | 37.60 | 38.10 | 37.45 | 38.00 | 38.00 | 1.33% | 10,474 |
| Oct 30, 2026 | 37.50 | 37.95 | 37.45 | 37.50 | 37.50 | -0.27% | 14,692 |
| Oct 29, 2026 | 37.80 | 37.90 | 37.40 | 37.60 | 37.60 | - | 3,876 |
| Oct 28, 2026 | 37.50 | 37.85 | 37.00 | 37.60 | 37.60 | 0.27% | 17,178 |
| Oct 27, 2026 | 36.55 | 37.60 | 36.40 | 37.50 | 37.50 | 3.31% | 9,959 |
| Oct 26, 2026 | 35.35 | 36.55 | 35.35 | 36.30 | 36.30 | 2.69% | 9,996 |
| Oct 23, 2026 | 35.10 | 35.45 | 35.00 | 35.35 | 35.35 | 0.71% | 1,716 |
| Oct 22, 2026 | 35.30 | 35.35 | 35.00 | 35.10 | 35.10 | -0.71% | 1,107 |
| Oct 21, 2026 | 35.50 | 35.60 | 35.10 | 35.35 | 35.35 | 1.00% | 5,453 |
| Oct 20, 2026 | 34.80 | 35.30 | 34.60 | 35.00 | 35.00 | 1.01% | 2,482 |
| Oct 19, 2026 | 35.20 | 35.20 | 34.35 | 34.65 | 34.65 | -1.70% | 3,989 |
| Oct 16, 2026 | 35.05 | 35.50 | 35.00 | 35.25 | 35.25 | 1.00% | 3,578 |
| Oct 15, 2026 | 34.30 | 35.10 | 34.20 | 34.90 | 34.90 | 1.31% | 4,335 |
| Oct 14, 2026 | 34.60 | 34.90 | 34.45 | 34.45 | 34.45 | -0.29% | 2,555 |
| Oct 13, 2026 | 33.95 | 34.70 | 33.90 | 34.55 | 34.55 | 1.32% | 8,050 |
| Oct 12, 2026 | 34.00 | 34.25 | 33.00 | 34.10 | 34.10 | 0.74% | 7,368 |
| Oct 9, 2026 | 33.70 | 34.40 | 33.70 | 33.85 | 33.85 | 1.04% | 3,427 |
| Oct 8, 2026 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | -1.33% | 2,767 |
| Oct 7, 2026 | 34.40 | 34.40 | 33.85 | 33.95 | 33.95 | -0.88% | 2,056 |
| Oct 6, 2026 | 34.30 | 34.40 | 34.20 | 34.25 | 34.25 | 1.03% | 4,374 |
| Oct 5, 2026 | 34.70 | 34.80 | 33.90 | 33.90 | 33.90 | -1.17% | 11,341 |
| 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 |