Meier Tobler Group AG (SWX:MTG)
Switzerland
· Delayed Price · Currency is CHF 34.95
-0.10 (-0.29%)
Apr 28, 2026, 5:30 PM CET
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 37.85 | 38.05 | 37.00 | 37.10 | 35.42 | -0.80% | 12,422 |
| Feb 26, 2026 | 38.90 | 39.95 | 37.30 | 37.40 | 35.71 | -3.36% | 13,412 |
| Feb 25, 2026 | 38.95 | 39.40 | 38.60 | 38.70 | 36.95 | -1.15% | 2,247 |
| Feb 24, 2026 | 39.45 | 39.45 | 38.25 | 39.15 | 37.38 | 0.38% | 6,947 |
| Feb 23, 2026 | 39.75 | 39.95 | 39.00 | 39.00 | 37.24 | -2.13% | 3,296 |
| Feb 20, 2026 | 39.45 | 40.35 | 39.45 | 39.85 | 38.05 | 1.14% | 5,703 |
| Feb 19, 2026 | 39.60 | 40.20 | 39.40 | 39.40 | 37.62 | -0.88% | 1,459 |
| Feb 18, 2026 | 38.90 | 40.35 | 38.90 | 39.75 | 37.95 | 1.02% | 4,932 |
| Feb 17, 2026 | 39.30 | 39.60 | 38.75 | 39.35 | 37.57 | -0.13% | 1,603 |
| Feb 16, 2026 | 40.00 | 40.40 | 39.40 | 39.40 | 37.62 | 0.38% | 5,352 |
| Feb 13, 2026 | 39.55 | 40.00 | 39.00 | 39.25 | 37.48 | -1.01% | 2,119 |
| Feb 12, 2026 | 41.00 | 41.00 | 39.30 | 39.65 | 37.86 | -3.53% | 6,153 |
| Feb 11, 2026 | 40.00 | 41.85 | 40.00 | 41.10 | 39.24 | 2.75% | 13,561 |
| Feb 10, 2026 | 40.10 | 40.75 | 39.60 | 40.00 | 38.19 | -1.11% | 12,030 |
| Feb 9, 2026 | 39.85 | 40.65 | 39.60 | 40.45 | 38.62 | 2.15% | 4,760 |
| Feb 6, 2026 | 38.95 | 39.70 | 38.20 | 39.60 | 37.81 | 2.46% | 3,495 |
| Feb 5, 2026 | 39.15 | 39.15 | 38.40 | 38.65 | 36.90 | -0.90% | 5,928 |
| Feb 4, 2026 | 37.85 | 39.20 | 37.55 | 39.00 | 37.24 | 3.59% | 11,087 |
| Feb 3, 2026 | 36.40 | 38.00 | 36.25 | 37.65 | 35.95 | 3.43% | 19,096 |
| Feb 2, 2026 | 36.20 | 36.55 | 35.80 | 36.40 | 34.75 | 0.14% | 12,034 |
| Jan 30, 2026 | 36.95 | 37.00 | 36.35 | 36.35 | 34.71 | -1.22% | 6,101 |
| Jan 29, 2026 | 36.50 | 37.00 | 36.50 | 36.80 | 35.14 | 0.82% | 5,579 |
| Jan 28, 2026 | 37.15 | 37.15 | 36.20 | 36.50 | 34.85 | -1.35% | 12,761 |
| Jan 27, 2026 | 39.35 | 39.35 | 36.00 | 37.00 | 35.33 | -6.21% | 28,964 |
| Jan 26, 2026 | 39.10 | 39.50 | 38.90 | 39.45 | 37.67 | 1.41% | 8,502 |
| Jan 23, 2026 | 39.00 | 39.30 | 38.85 | 38.90 | 37.14 | -0.38% | 1,536 |
| Jan 22, 2026 | 39.00 | 39.85 | 39.00 | 39.05 | 37.28 | 0.13% | 11,403 |
| Jan 21, 2026 | 38.05 | 39.00 | 37.75 | 39.00 | 37.24 | 3.72% | 8,706 |
| Jan 20, 2026 | 37.50 | 37.75 | 37.15 | 37.60 | 35.90 | -0.27% | 2,587 |
| Jan 19, 2026 | 37.65 | 37.85 | 37.15 | 37.70 | 36.00 | 0.53% | 2,685 |
| Jan 16, 2026 | 38.55 | 38.55 | 36.90 | 37.50 | 35.80 | -3.47% | 12,838 |
| Jan 15, 2026 | 39.10 | 39.25 | 38.70 | 38.85 | 37.09 | -1.02% | 4,729 |
| Jan 14, 2026 | 39.80 | 39.80 | 38.80 | 39.25 | 37.48 | -1.01% | 3,902 |
| Jan 13, 2026 | 39.80 | 40.00 | 39.40 | 39.65 | 37.86 | -0.88% | 2,062 |
| Jan 12, 2026 | 40.05 | 40.15 | 39.60 | 40.00 | 38.19 | -0.12% | 1,589 |
| Jan 9, 2026 | 41.00 | 41.00 | 39.90 | 40.05 | 38.24 | -2.20% | 4,533 |
| Jan 8, 2026 | 39.60 | 40.95 | 39.55 | 40.95 | 39.10 | 3.41% | 11,577 |
| Jan 7, 2026 | 39.60 | 39.60 | 39.50 | 39.60 | 37.81 | 0.25% | 11,984 |
| Jan 6, 2026 | 39.55 | 39.60 | 39.20 | 39.50 | 37.71 | 0.13% | 10,052 |
| Jan 5, 2026 | 39.60 | 39.60 | 39.10 | 39.45 | 37.67 | -0.38% | 5,614 |
| Dec 30, 2025 | 39.60 | 39.60 | 39.30 | 39.60 | 37.81 | - | 12,809 |
| Dec 29, 2025 | 39.35 | 39.60 | 39.15 | 39.60 | 37.81 | 0.38% | 8,092 |
| Dec 23, 2025 | 39.25 | 39.50 | 39.25 | 39.45 | 37.67 | - | 1,414 |
| Dec 22, 2025 | 39.50 | 39.50 | 39.00 | 39.45 | 37.67 | - | 1,792 |
| Dec 19, 2025 | 39.20 | 39.50 | 38.80 | 39.45 | 37.67 | 1.15% | 17,166 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.45 | 39.00 | 37.24 | 0.13% | 6,690 |
| Dec 17, 2025 | 38.50 | 38.95 | 38.50 | 38.95 | 37.19 | 0.65% | 2,483 |
| Dec 16, 2025 | 38.50 | 38.70 | 38.15 | 38.70 | 36.95 | - | 4,421 |
| Dec 15, 2025 | 38.85 | 38.85 | 38.50 | 38.70 | 36.95 | -0.13% | 1,276 |
| Dec 12, 2025 | 39.20 | 39.20 | 38.45 | 38.75 | 37.00 | -0.64% | 5,029 |
| Dec 11, 2025 | 39.25 | 39.25 | 38.80 | 39.00 | 37.24 | -0.13% | 2,191 |
| Dec 10, 2025 | 39.35 | 39.45 | 38.80 | 39.05 | 37.28 | -0.26% | 1,809 |
| Dec 9, 2025 | 39.50 | 39.50 | 38.70 | 39.15 | 37.38 | -1.14% | 11,531 |
| Dec 8, 2025 | 39.65 | 39.95 | 39.10 | 39.60 | 37.81 | 1.02% | 4,981 |
| Dec 5, 2025 | 40.05 | 40.10 | 39.05 | 39.20 | 37.43 | -2.12% | 4,471 |
| Dec 4, 2025 | 39.15 | 40.05 | 39.15 | 40.05 | 38.24 | 1.78% | 13,602 |
| Dec 3, 2025 | 39.10 | 39.40 | 38.95 | 39.35 | 37.57 | 0.13% | 2,578 |
| Dec 2, 2025 | 39.20 | 39.50 | 39.15 | 39.30 | 37.52 | -0.88% | 3,388 |
| Dec 1, 2025 | 39.80 | 39.85 | 38.45 | 39.65 | 37.86 | -0.50% | 3,584 |
| Nov 28, 2025 | 38.85 | 39.85 | 38.85 | 39.85 | 38.05 | 1.40% | 8,932 |