Meier Tobler Group AG (SWX:MTG)
Switzerland
· Delayed Price · Currency is CHF 35.20
-0.85 (-2.36%)
Mar 9, 2026, 5:31 PM CET
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.35 | 35.50 | 35.15 | 35.20 | 35.20 | -2.36% | 3,402 |
| Mar 6, 2026 | 36.40 | 36.40 | 35.40 | 36.05 | 36.05 | -0.55% | 6,605 |
| Mar 5, 2026 | 36.40 | 37.05 | 35.95 | 36.25 | 36.25 | 0.14% | 6,380 |
| Mar 4, 2026 | 35.55 | 36.25 | 35.20 | 36.20 | 36.20 | 2.99% | 5,520 |
| Mar 3, 2026 | 36.20 | 36.20 | 35.00 | 35.15 | 35.15 | -3.70% | 8,572 |
| Mar 2, 2026 | 37.10 | 37.50 | 36.50 | 36.50 | 36.50 | -1.62% | 9,857 |
| Feb 27, 2026 | 37.85 | 38.05 | 37.00 | 37.10 | 37.10 | -0.80% | 12,422 |
| Feb 26, 2026 | 38.90 | 39.95 | 37.30 | 37.40 | 37.40 | -3.36% | 13,412 |
| Feb 25, 2026 | 38.95 | 39.40 | 38.60 | 38.70 | 38.70 | -1.15% | 2,247 |
| Feb 24, 2026 | 39.45 | 39.45 | 38.25 | 39.15 | 39.15 | 0.38% | 6,947 |
| Feb 23, 2026 | 39.75 | 39.95 | 39.00 | 39.00 | 39.00 | -2.13% | 3,296 |
| Feb 20, 2026 | 39.45 | 40.35 | 39.45 | 39.85 | 39.85 | 1.14% | 5,703 |
| Feb 19, 2026 | 39.60 | 40.20 | 39.40 | 39.40 | 39.40 | -0.88% | 1,459 |
| Feb 18, 2026 | 38.90 | 40.35 | 38.90 | 39.75 | 39.75 | 1.02% | 4,932 |
| Feb 17, 2026 | 39.30 | 39.60 | 38.75 | 39.35 | 39.35 | -0.13% | 1,603 |
| Feb 16, 2026 | 40.00 | 40.40 | 39.40 | 39.40 | 39.40 | 0.38% | 5,352 |
| Feb 13, 2026 | 39.55 | 40.00 | 39.00 | 39.25 | 39.25 | -1.01% | 2,119 |
| Feb 12, 2026 | 41.00 | 41.00 | 39.30 | 39.65 | 39.65 | -3.53% | 6,153 |
| Feb 11, 2026 | 40.00 | 41.85 | 40.00 | 41.10 | 41.10 | 2.75% | 13,561 |
| Feb 10, 2026 | 40.10 | 40.75 | 39.60 | 40.00 | 40.00 | -1.11% | 12,030 |
| Feb 9, 2026 | 39.85 | 40.65 | 39.60 | 40.45 | 40.45 | 2.15% | 4,760 |
| Feb 6, 2026 | 38.95 | 39.70 | 38.20 | 39.60 | 39.60 | 2.46% | 3,495 |
| Feb 5, 2026 | 39.15 | 39.15 | 38.40 | 38.65 | 38.65 | -0.90% | 5,928 |
| Feb 4, 2026 | 37.85 | 39.20 | 37.55 | 39.00 | 39.00 | 3.59% | 11,087 |
| Feb 3, 2026 | 36.40 | 38.00 | 36.25 | 37.65 | 37.65 | 3.43% | 19,096 |
| Feb 2, 2026 | 36.20 | 36.55 | 35.80 | 36.40 | 36.40 | 0.14% | 12,034 |
| Jan 30, 2026 | 36.95 | 37.00 | 36.35 | 36.35 | 36.35 | -1.22% | 6,101 |
| Jan 29, 2026 | 36.50 | 37.00 | 36.50 | 36.80 | 36.80 | 0.82% | 5,579 |
| Jan 28, 2026 | 37.15 | 37.15 | 36.20 | 36.50 | 36.50 | -1.35% | 12,761 |
| Jan 27, 2026 | 39.35 | 39.35 | 36.00 | 37.00 | 37.00 | -6.21% | 28,964 |
| Jan 26, 2026 | 39.10 | 39.50 | 38.90 | 39.45 | 39.45 | 1.41% | 8,502 |
| Jan 23, 2026 | 39.00 | 39.30 | 38.85 | 38.90 | 38.90 | -0.38% | 1,536 |
| Jan 22, 2026 | 39.00 | 39.85 | 39.00 | 39.05 | 39.05 | 0.13% | 11,403 |
| Jan 21, 2026 | 38.05 | 39.00 | 37.75 | 39.00 | 39.00 | 3.72% | 8,706 |
| Jan 20, 2026 | 37.50 | 37.75 | 37.15 | 37.60 | 37.60 | -0.27% | 2,587 |
| Jan 19, 2026 | 37.65 | 37.85 | 37.15 | 37.70 | 37.70 | 0.53% | 2,685 |
| Jan 16, 2026 | 38.55 | 38.55 | 36.90 | 37.50 | 37.50 | -3.47% | 12,838 |
| Jan 15, 2026 | 39.10 | 39.25 | 38.70 | 38.85 | 38.85 | -1.02% | 4,729 |
| Jan 14, 2026 | 39.80 | 39.80 | 38.80 | 39.25 | 39.25 | -1.01% | 3,902 |
| Jan 13, 2026 | 39.80 | 40.00 | 39.40 | 39.65 | 39.65 | -0.88% | 2,062 |
| Jan 12, 2026 | 40.05 | 40.15 | 39.60 | 40.00 | 40.00 | -0.12% | 1,589 |
| Jan 9, 2026 | 41.00 | 41.00 | 39.90 | 40.05 | 40.05 | -2.20% | 4,533 |
| Jan 8, 2026 | 39.60 | 40.95 | 39.55 | 40.95 | 40.95 | 3.41% | 11,577 |
| Jan 7, 2026 | 39.60 | 39.60 | 39.50 | 39.60 | 39.60 | 0.25% | 11,984 |
| Jan 6, 2026 | 39.55 | 39.60 | 39.20 | 39.50 | 39.50 | 0.13% | 10,052 |
| Jan 5, 2026 | 39.60 | 39.60 | 39.10 | 39.45 | 39.45 | -0.38% | 5,614 |
| Dec 30, 2025 | 39.60 | 39.60 | 39.30 | 39.60 | 39.60 | - | 12,809 |
| Dec 29, 2025 | 39.35 | 39.60 | 39.15 | 39.60 | 39.60 | 0.38% | 8,092 |
| Dec 23, 2025 | 39.25 | 39.50 | 39.25 | 39.45 | 39.45 | - | 1,414 |
| Dec 22, 2025 | 39.50 | 39.50 | 39.00 | 39.45 | 39.45 | - | 1,792 |
| Dec 19, 2025 | 39.20 | 39.50 | 38.80 | 39.45 | 39.45 | 1.15% | 17,166 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.45 | 39.00 | 39.00 | 0.13% | 6,690 |
| Dec 17, 2025 | 38.50 | 38.95 | 38.50 | 38.95 | 38.95 | 0.65% | 2,483 |
| Dec 16, 2025 | 38.50 | 38.70 | 38.15 | 38.70 | 38.70 | - | 4,421 |
| Dec 15, 2025 | 38.85 | 38.85 | 38.50 | 38.70 | 38.70 | -0.13% | 1,276 |
| Dec 12, 2025 | 39.20 | 39.20 | 38.45 | 38.75 | 38.75 | -0.64% | 5,029 |
| Dec 11, 2025 | 39.25 | 39.25 | 38.80 | 39.00 | 39.00 | -0.13% | 2,191 |
| Dec 10, 2025 | 39.35 | 39.45 | 38.80 | 39.05 | 39.05 | -0.26% | 1,809 |
| Dec 9, 2025 | 39.50 | 39.50 | 38.70 | 39.15 | 39.15 | -1.14% | 11,531 |
| Dec 8, 2025 | 39.65 | 39.95 | 39.10 | 39.60 | 39.60 | 1.02% | 4,981 |
| 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 |