Meier Tobler Group AG (SWX:MTG)
Switzerland
· Delayed Price · Currency is CHF 39.20
-0.85 (-2.12%)
At close: Dec 5, 2025
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.05 | 40.10 | 39.05 | 39.20 | 39.20 | -2.12% | 4,471 |
| Dec 4, 2025 | 39.15 | 40.05 | 39.15 | 40.05 | 40.05 | 1.78% | 13,602 |
| Dec 3, 2025 | 39.10 | 39.40 | 38.95 | 39.35 | 39.35 | 0.13% | 2,578 |
| Dec 2, 2025 | 39.20 | 39.50 | 39.15 | 39.30 | 39.30 | -0.88% | 3,388 |
| Dec 1, 2025 | 39.80 | 39.85 | 38.45 | 39.65 | 39.65 | -0.50% | 3,584 |
| Nov 28, 2025 | 38.85 | 39.85 | 38.85 | 39.85 | 39.85 | 1.40% | 8,932 |
| Nov 27, 2025 | 39.30 | 39.30 | 38.70 | 39.30 | 39.30 | 0.90% | 4,254 |
| Nov 26, 2025 | 37.75 | 38.95 | 37.75 | 38.95 | 38.95 | 2.64% | 6,052 |
| Nov 25, 2025 | 37.40 | 37.95 | 37.40 | 37.95 | 37.95 | 0.93% | 2,828 |
| Nov 24, 2025 | 37.20 | 37.85 | 37.15 | 37.60 | 37.60 | 0.67% | 781 |
| Nov 21, 2025 | 37.50 | 37.50 | 36.75 | 37.35 | 37.35 | -0.93% | 7,037 |
| Nov 20, 2025 | 37.65 | 38.20 | 37.50 | 37.70 | 37.70 | 0.53% | 740 |
| Nov 19, 2025 | 37.15 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 1,895 |
| Nov 18, 2025 | 37.35 | 37.35 | 36.65 | 37.00 | 37.00 | -1.46% | 5,115 |
| Nov 17, 2025 | 38.00 | 38.20 | 37.35 | 37.55 | 37.55 | -1.70% | 3,820 |
| Nov 14, 2025 | 38.80 | 39.20 | 37.60 | 38.20 | 38.20 | -2.05% | 6,044 |
| Nov 13, 2025 | 38.60 | 39.05 | 38.60 | 39.00 | 39.00 | 1.56% | 5,657 |
| Nov 12, 2025 | 37.45 | 38.40 | 37.45 | 38.40 | 38.40 | 2.26% | 8,609 |
| Nov 11, 2025 | 37.90 | 38.30 | 37.20 | 37.55 | 37.55 | -1.18% | 6,955 |
| Nov 10, 2025 | 37.25 | 38.20 | 37.05 | 38.00 | 38.00 | 3.26% | 4,662 |
| Nov 7, 2025 | 37.00 | 37.00 | 36.30 | 36.80 | 36.80 | 0.55% | 4,065 |
| Nov 6, 2025 | 37.05 | 37.05 | 36.50 | 36.60 | 36.60 | -0.81% | 1,855 |
| Nov 5, 2025 | 36.95 | 37.00 | 36.25 | 36.90 | 36.90 | 0.27% | 9,262 |
| Nov 4, 2025 | 39.10 | 39.10 | 36.50 | 36.80 | 36.80 | -6.36% | 22,225 |
| Nov 3, 2025 | 39.70 | 39.70 | 38.90 | 39.30 | 39.30 | -0.51% | 4,657 |
| Oct 31, 2025 | 40.00 | 40.00 | 39.30 | 39.50 | 39.50 | -1.25% | 4,957 |
| Oct 30, 2025 | 39.90 | 40.05 | 39.15 | 40.00 | 40.00 | 0.63% | 4,103 |
| Oct 29, 2025 | 40.00 | 40.00 | 39.30 | 39.75 | 39.75 | -0.13% | 3,332 |
| Oct 28, 2025 | 39.75 | 39.80 | 39.20 | 39.80 | 39.80 | -0.38% | 2,590 |
| Oct 27, 2025 | 40.30 | 40.30 | 39.40 | 39.95 | 39.95 | -0.50% | 3,161 |
| Oct 24, 2025 | 40.30 | 40.60 | 39.80 | 40.15 | 40.15 | 0.50% | 11,296 |
| Oct 23, 2025 | 39.00 | 40.30 | 39.00 | 39.95 | 39.95 | 2.70% | 13,384 |
| Oct 22, 2025 | 38.50 | 39.20 | 38.50 | 38.90 | 38.90 | 1.17% | 8,120 |
| Oct 21, 2025 | 37.90 | 38.50 | 37.90 | 38.45 | 38.45 | 0.92% | 6,224 |
| Oct 20, 2025 | 36.75 | 38.50 | 36.75 | 38.10 | 38.10 | 4.81% | 9,192 |
| Oct 17, 2025 | 36.95 | 37.20 | 36.00 | 36.35 | 36.35 | -2.81% | 5,850 |
| Oct 16, 2025 | 36.65 | 37.40 | 36.45 | 37.40 | 37.40 | 2.75% | 3,945 |
| Oct 15, 2025 | 36.50 | 36.70 | 36.25 | 36.40 | 36.40 | 0.28% | 5,552 |
| Oct 14, 2025 | 37.55 | 37.55 | 36.20 | 36.30 | 36.30 | -2.94% | 3,306 |
| Oct 13, 2025 | 37.80 | 38.05 | 37.05 | 37.40 | 37.40 | -0.53% | 4,950 |
| Oct 10, 2025 | 37.85 | 38.05 | 36.95 | 37.60 | 37.60 | -0.13% | 6,067 |
| Oct 9, 2025 | 37.85 | 38.90 | 37.50 | 37.65 | 37.65 | - | 12,158 |
| Oct 8, 2025 | 39.25 | 39.60 | 37.65 | 37.65 | 37.65 | -4.56% | 20,365 |
| Oct 7, 2025 | 38.80 | 39.80 | 38.00 | 39.45 | 39.45 | 1.68% | 44,247 |
| Oct 6, 2025 | 36.90 | 39.20 | 36.90 | 38.80 | 38.80 | 6.01% | 28,430 |
| Oct 3, 2025 | 36.35 | 36.65 | 35.95 | 36.60 | 36.60 | 1.10% | 3,561 |
| Oct 2, 2025 | 35.85 | 36.30 | 35.70 | 36.20 | 36.20 | 0.98% | 9,469 |
| Oct 1, 2025 | 36.65 | 36.65 | 35.55 | 35.85 | 35.85 | -1.24% | 7,420 |
| Sep 30, 2025 | 36.65 | 36.75 | 36.20 | 36.30 | 36.30 | -0.55% | 1,894 |
| Sep 29, 2025 | 36.35 | 36.75 | 36.35 | 36.50 | 36.50 | 1.53% | 3,264 |
| Sep 26, 2025 | 37.00 | 37.00 | 35.85 | 35.95 | 35.95 | -2.71% | 3,346 |
| Sep 25, 2025 | 37.35 | 37.95 | 36.95 | 36.95 | 36.95 | -1.47% | 5,719 |
| Sep 24, 2025 | 37.80 | 37.80 | 37.15 | 37.50 | 37.50 | -0.27% | 6,209 |
| Sep 23, 2025 | 38.00 | 38.00 | 37.25 | 37.60 | 37.60 | - | 5,258 |
| Sep 22, 2025 | 37.80 | 37.80 | 36.80 | 37.60 | 37.60 | - | 6,623 |
| Sep 19, 2025 | 35.70 | 37.65 | 35.70 | 37.60 | 37.60 | 6.97% | 15,240 |
| Sep 18, 2025 | 35.40 | 35.40 | 35.10 | 35.15 | 35.15 | -0.28% | 697 |
| Sep 17, 2025 | 35.00 | 35.40 | 34.70 | 35.25 | 35.25 | 0.86% | 2,696 |
| Sep 16, 2025 | 35.55 | 35.70 | 34.90 | 34.95 | 34.95 | -2.10% | 3,611 |
| Sep 15, 2025 | 35.35 | 35.85 | 35.35 | 35.70 | 35.70 | 0.99% | 2,285 |
| Sep 12, 2025 | 35.50 | 36.05 | 35.25 | 35.35 | 35.35 | 0.43% | 6,094 |
| Sep 11, 2025 | 36.00 | 36.00 | 35.10 | 35.20 | 35.20 | -2.49% | 3,062 |
| Sep 10, 2025 | 36.55 | 36.70 | 36.10 | 36.10 | 36.10 | -0.14% | 3,689 |
| Sep 9, 2025 | 37.00 | 37.60 | 36.15 | 36.15 | 36.15 | -1.36% | 8,129 |
| Sep 8, 2025 | 36.20 | 37.50 | 36.20 | 36.65 | 36.65 | 1.95% | 9,075 |
| Sep 5, 2025 | 35.85 | 36.45 | 35.85 | 35.95 | 35.95 | 1.41% | 2,663 |
| Sep 4, 2025 | 35.35 | 35.70 | 35.35 | 35.45 | 35.45 | 0.57% | 1,515 |
| Sep 3, 2025 | 35.15 | 35.40 | 35.10 | 35.25 | 35.25 | 0.71% | 1,306 |
| Sep 2, 2025 | 36.05 | 36.05 | 35.00 | 35.00 | 35.00 | -2.78% | 3,609 |
| Sep 1, 2025 | 35.85 | 36.00 | 35.50 | 36.00 | 36.00 | -0.28% | 3,084 |
| Aug 29, 2025 | 36.50 | 36.80 | 35.70 | 36.10 | 36.10 | -1.50% | 8,580 |
| Aug 28, 2025 | 36.60 | 36.80 | 36.35 | 36.65 | 36.65 | 0.41% | 6,549 |
| Aug 27, 2025 | 36.00 | 36.80 | 35.70 | 36.50 | 36.50 | 3.25% | 13,515 |
| Aug 26, 2025 | 35.40 | 35.60 | 35.00 | 35.35 | 35.35 | -0.14% | 4,006 |
| Aug 25, 2025 | 35.95 | 35.95 | 35.40 | 35.40 | 35.40 | -0.56% | 1,545 |
| Aug 22, 2025 | 35.40 | 35.75 | 35.40 | 35.60 | 35.60 | 0.14% | 952 |
| Aug 21, 2025 | 35.45 | 35.65 | 35.20 | 35.55 | 35.55 | -0.14% | 3,954 |
| Aug 20, 2025 | 35.25 | 35.75 | 35.25 | 35.60 | 35.60 | 0.56% | 2,952 |
| Aug 19, 2025 | 35.30 | 35.65 | 35.30 | 35.40 | 35.40 | 0.71% | 832 |
| Aug 18, 2025 | 35.70 | 35.70 | 35.15 | 35.15 | 35.15 | -0.28% | 2,753 |
| Aug 15, 2025 | 35.85 | 35.85 | 35.00 | 35.25 | 35.25 | -1.67% | 3,914 |
| Aug 14, 2025 | 36.05 | 36.30 | 35.60 | 35.85 | 35.85 | -1.51% | 3,228 |
| Aug 13, 2025 | 35.90 | 36.50 | 35.90 | 36.40 | 36.40 | 0.97% | 2,415 |
| Aug 12, 2025 | 35.90 | 36.20 | 35.65 | 36.05 | 36.05 | - | 2,476 |
| Aug 11, 2025 | 36.55 | 36.65 | 35.85 | 36.05 | 36.05 | -0.69% | 2,471 |
| Aug 8, 2025 | 35.50 | 36.90 | 35.50 | 36.30 | 36.30 | 2.69% | 5,776 |
| Aug 7, 2025 | 35.00 | 35.85 | 34.75 | 35.35 | 35.35 | - | 10,377 |
| Aug 6, 2025 | 36.20 | 36.35 | 35.10 | 35.35 | 35.35 | -1.81% | 8,199 |
| Aug 5, 2025 | 36.20 | 36.40 | 36.00 | 36.00 | 36.00 | -0.96% | 1,886 |
| Aug 4, 2025 | 36.35 | 36.65 | 35.80 | 36.35 | 36.35 | - | 4,614 |
| Jul 31, 2025 | 36.00 | 36.60 | 35.80 | 36.35 | 36.35 | 0.55% | 4,432 |
| Jul 30, 2025 | 35.75 | 36.35 | 35.75 | 36.15 | 36.15 | 0.70% | 2,975 |
| Jul 29, 2025 | 35.80 | 36.60 | 35.70 | 35.90 | 35.90 | 0.70% | 5,086 |
| Jul 28, 2025 | 36.15 | 37.10 | 35.45 | 35.65 | 35.65 | -0.28% | 11,877 |
| Jul 25, 2025 | 37.55 | 37.55 | 35.10 | 35.75 | 35.75 | -4.54% | 30,589 |
| Jul 24, 2025 | 39.75 | 40.00 | 37.00 | 37.45 | 37.45 | -9.54% | 27,012 |
| Jul 23, 2025 | 40.75 | 41.50 | 40.60 | 41.40 | 41.40 | 1.22% | 7,215 |
| Jul 22, 2025 | 42.50 | 42.50 | 40.70 | 40.90 | 40.90 | -3.20% | 4,775 |
| Jul 21, 2025 | 41.00 | 42.35 | 41.00 | 42.25 | 42.25 | 3.17% | 14,430 |
| Jul 18, 2025 | 41.35 | 41.65 | 40.85 | 40.95 | 40.95 | -1.68% | 5,422 |