Meier Tobler Group AG MTG
SIX · Switzerland · Distribution Services
CHF 34.60-0.20 (-0.57%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 34.80 | +0.43% | CHF 34.85 | CHF 35.10 | CHF 34.65 | 7.81K |
| 2026-09-29 | CHF 34.65 | +1.17% | CHF 34.45 | CHF 34.80 | CHF 34.35 | 5.14K |
| 2026-09-28 | CHF 34.25 | -1.58% | CHF 34.95 | CHF 34.95 | CHF 34.25 | 2.83K |
| 2026-09-25 | CHF 34.80 | +2.50% | CHF 34.15 | CHF 35.10 | CHF 34.00 | 5.70K |
| 2026-09-24 | CHF 33.95 | -0.88% | CHF 34.40 | CHF 34.40 | CHF 33.90 | 3.12K |
| 2026-09-23 | CHF 34.25 | -0.44% | CHF 34.50 | CHF 34.55 | CHF 34.20 | 2.67K |
| 2026-09-22 | CHF 34.40 | +0.29% | CHF 34.50 | CHF 35.00 | CHF 34.30 | 4.93K |
| 2026-09-21 | CHF 34.30 | +4.89% | CHF 33.20 | CHF 34.45 | CHF 33.20 | 10.04K |
| 2026-09-18 | CHF 32.70 | -2.24% | CHF 33.30 | CHF 34.00 | CHF 32.45 | 62.39K |
| 2026-09-17 | CHF 33.45 | -1.04% | CHF 33.80 | CHF 34.00 | CHF 33.20 | 11.22K |
| 2026-09-16 | CHF 33.80 | +1.20% | CHF 33.60 | CHF 33.90 | CHF 33.25 | 4.19K |
| 2026-09-15 | CHF 33.40 | -1.18% | CHF 33.65 | CHF 33.65 | CHF 33.30 | 2.06K |
| 2026-09-14 | CHF 33.80 | -0.73% | CHF 34.00 | CHF 34.05 | CHF 33.60 | 3.93K |
| 2026-09-11 | CHF 34.05 | -0.15% | CHF 34.25 | CHF 34.25 | CHF 33.90 | 4.76K |
| 2026-09-10 | CHF 34.10 | 0.00% | CHF 34.25 | CHF 35.15 | CHF 34.10 | 11.50K |
| 2026-09-09 | CHF 34.10 | -1.73% | CHF 34.55 | CHF 34.70 | CHF 34.10 | 1.82K |
| 2026-09-08 | CHF 34.70 | +2.06% | CHF 34.05 | CHF 34.70 | CHF 34.00 | 5.09K |
| 2026-09-07 | CHF 34.00 | -0.87% | CHF 34.10 | CHF 34.45 | CHF 34.00 | 4.03K |
| 2026-09-04 | CHF 34.30 | +0.73% | CHF 34.10 | CHF 34.50 | CHF 34.10 | 1.98K |
| 2026-09-03 | CHF 34.05 | -0.29% | CHF 34.30 | CHF 34.40 | CHF 33.95 | 3.34K |
| 2026-09-02 | CHF 34.15 | +0.59% | CHF 34.10 | CHF 34.50 | CHF 33.80 | 4.05K |
| 2026-09-01 | CHF 33.95 | -1.31% | CHF 34.50 | CHF 34.60 | CHF 33.90 | 3.01K |
| 2026-08-31 | CHF 34.40 | +0.44% | CHF 34.60 | CHF 35.00 | CHF 34.40 | 8.82K |
| 2026-08-28 | CHF 34.25 | -0.72% | CHF 34.70 | CHF 34.70 | CHF 34.25 | 6.00K |
| 2026-08-27 | CHF 34.50 | +2.37% | CHF 34.20 | CHF 35.10 | CHF 34.00 | 13.13K |
| 2026-08-26 | CHF 33.70 | +0.75% | CHF 33.50 | CHF 34.15 | CHF 33.50 | 3.57K |
| 2026-08-25 | CHF 33.45 | -0.74% | CHF 33.55 | CHF 34.00 | CHF 33.45 | 6.23K |
| 2026-08-24 | CHF 33.70 | -0.30% | CHF 33.60 | CHF 33.70 | CHF 33.20 | 4.70K |
| 2026-08-21 | CHF 33.80 | +2.11% | CHF 33.25 | CHF 33.85 | CHF 33.10 | 3.73K |
| 2026-08-20 | CHF 33.10 | -0.60% | CHF 33.20 | CHF 33.45 | CHF 33.05 | 2.02K |
| 2026-08-19 | CHF 33.30 | -0.60% | CHF 33.65 | CHF 33.65 | CHF 33.20 | 1.79K |
| 2026-08-18 | CHF 33.50 | -0.15% | CHF 33.70 | CHF 33.75 | CHF 33.05 | 7.25K |
| 2026-08-17 | CHF 33.55 | 0.00% | CHF 33.40 | CHF 34.10 | CHF 33.40 | 3.37K |
| 2026-08-14 | CHF 33.55 | -0.74% | CHF 34.00 | CHF 34.10 | CHF 33.45 | 3.63K |
| 2026-08-13 | CHF 33.80 | +1.05% | CHF 33.65 | CHF 34.00 | CHF 33.60 | 1.52K |
| 2026-08-12 | CHF 33.45 | 0.00% | CHF 33.60 | CHF 34.00 | CHF 33.45 | 7.62K |
| 2026-08-11 | CHF 33.45 | -0.15% | CHF 33.50 | CHF 33.85 | CHF 33.35 | 3.76K |
| 2026-08-10 | CHF 33.50 | -2.33% | CHF 34.45 | CHF 34.45 | CHF 33.45 | 3.63K |
| 2026-08-07 | CHF 34.30 | +1.18% | CHF 34.10 | CHF 34.35 | CHF 33.80 | 2.57K |
| 2026-08-06 | CHF 33.90 | +1.35% | CHF 33.55 | CHF 34.35 | CHF 33.50 | 6.76K |
| 2026-08-05 | CHF 33.45 | -1.47% | CHF 34.10 | CHF 34.20 | CHF 33.15 | 13.68K |
| 2026-08-04 | CHF 33.95 | +0.89% | CHF 33.80 | CHF 34.25 | CHF 33.75 | 4.53K |
| 2026-08-03 | CHF 33.65 | -0.44% | CHF 33.90 | CHF 34.35 | CHF 33.65 | 6.30K |
| 2026-07-31 | CHF 33.80 | -0.44% | CHF 33.95 | CHF 34.35 | CHF 33.75 | 2.15K |
| 2026-07-30 | CHF 33.95 | 0.00% | CHF 34.10 | CHF 34.35 | CHF 33.95 | 3.04K |
| 2026-07-29 | CHF 33.95 | -1.45% | CHF 34.55 | CHF 34.60 | CHF 33.90 | 4.20K |
| 2026-07-28 | CHF 34.45 | +1.77% | CHF 33.90 | CHF 35.00 | CHF 33.50 | 16.26K |
| 2026-07-27 | CHF 33.85 | +3.36% | CHF 32.95 | CHF 33.90 | CHF 32.80 | 8.20K |
| 2026-07-24 | CHF 32.75 | +1.87% | CHF 32.35 | CHF 33.10 | CHF 32.35 | 5.46K |
| 2026-07-23 | CHF 32.15 | -0.62% | CHF 32.75 | CHF 33.00 | CHF 32.15 | 17.04K |
| 2026-07-22 | CHF 32.35 | -0.15% | CHF 32.40 | CHF 33.00 | CHF 32.35 | 7.32K |
| 2026-07-21 | CHF 32.40 | -0.77% | CHF 32.50 | CHF 33.10 | CHF 32.35 | 5.88K |
| 2026-07-20 | CHF 32.65 | -1.51% | CHF 33.30 | CHF 33.30 | CHF 32.45 | 5.65K |
| 2026-07-17 | CHF 33.15 | +1.22% | CHF 32.60 | CHF 33.40 | CHF 32.35 | 4.48K |
| 2026-07-16 | CHF 32.75 | +0.77% | CHF 32.70 | CHF 32.90 | CHF 32.55 | 8.70K |
| 2026-07-15 | CHF 32.50 | 0.00% | CHF 32.35 | CHF 32.90 | CHF 32.25 | 3.05K |
| 2026-07-14 | CHF 32.50 | +1.40% | CHF 32.25 | CHF 32.90 | CHF 32.25 | 5.81K |
| 2026-07-13 | CHF 32.05 | -0.47% | CHF 32.40 | CHF 32.65 | CHF 31.85 | 6.66K |
| 2026-07-10 | CHF 32.20 | -0.92% | CHF 32.40 | CHF 32.75 | CHF 32.10 | 7.03K |
| 2026-07-09 | CHF 32.50 | +5.18% | CHF 32.50 | CHF 32.95 | CHF 32.10 | 19.55K |
| 2026-07-08 | CHF 30.90 | -2.83% | CHF 31.65 | CHF 31.80 | CHF 30.90 | 11.51K |
| 2026-07-07 | CHF 31.80 | -0.31% | CHF 31.75 | CHF 32.25 | CHF 31.50 | 10.34K |
| 2026-07-06 | CHF 31.90 | -1.39% | CHF 32.50 | CHF 32.65 | CHF 31.70 | 8.16K |
| 2026-07-03 | CHF 32.35 | +2.37% | CHF 31.45 | CHF 32.40 | CHF 31.45 | 10.27K |
| 2026-07-02 | CHF 31.60 | +2.43% | CHF 31.00 | CHF 31.75 | CHF 30.80 | 5.20K |
| 2026-07-01 | CHF 30.85 | -0.80% | CHF 31.35 | CHF 31.45 | CHF 30.80 | 6.18K |
| 2026-06-30 | CHF 31.10 | +1.30% | CHF 30.85 | CHF 31.25 | CHF 30.85 | 3.00K |
| 2026-06-29 | CHF 30.70 | -1.92% | CHF 31.65 | CHF 31.65 | CHF 30.70 | 14.20K |
| 2026-06-26 | CHF 31.30 | +0.48% | CHF 31.40 | CHF 31.65 | CHF 30.90 | 4.31K |
| 2026-06-25 | CHF 31.15 | -0.48% | CHF 31.45 | CHF 31.65 | CHF 31.05 | 7.61K |
| 2026-06-24 | CHF 31.30 | +0.81% | CHF 31.20 | CHF 31.50 | CHF 30.95 | 7.33K |
| 2026-06-23 | CHF 31.05 | +1.47% | CHF 30.75 | CHF 31.20 | CHF 30.60 | 6.24K |
| 2026-06-22 | CHF 30.60 | -2.86% | CHF 31.50 | CHF 31.50 | CHF 30.60 | 15.07K |
| 2026-06-19 | CHF 31.50 | +1.45% | CHF 31.00 | CHF 31.50 | CHF 30.90 | 31.15K |
| 2026-06-18 | CHF 31.05 | -0.16% | CHF 31.10 | CHF 31.25 | CHF 30.95 | 5.82K |
| 2026-06-17 | CHF 31.10 | -1.58% | CHF 31.70 | CHF 31.70 | CHF 31.10 | 10.07K |
| 2026-06-16 | CHF 31.60 | -0.32% | CHF 31.90 | CHF 32.05 | CHF 31.55 | 4.39K |
| 2026-06-15 | CHF 31.70 | +0.96% | CHF 31.60 | CHF 32.15 | CHF 31.50 | 7.33K |
| 2026-06-12 | CHF 31.40 | +1.95% | CHF 30.95 | CHF 31.85 | CHF 30.95 | 4.54K |
| 2026-06-11 | CHF 30.80 | 0.00% | CHF 30.70 | CHF 31.25 | CHF 30.60 | 8.66K |
| 2026-06-10 | CHF 30.80 | -0.16% | CHF 30.85 | CHF 31.10 | CHF 30.60 | 10.34K |
| 2026-06-09 | CHF 30.85 | +0.49% | CHF 30.85 | CHF 31.25 | CHF 30.75 | 4.93K |
| 2026-06-08 | CHF 30.70 | -1.60% | CHF 31.00 | CHF 31.05 | CHF 30.40 | 5.95K |
| 2026-06-05 | CHF 31.20 | -1.89% | CHF 31.95 | CHF 32.10 | CHF 31.00 | 7.34K |
| 2026-06-04 | CHF 31.80 | +1.44% | CHF 31.55 | CHF 32.20 | CHF 31.20 | 10.27K |
| 2026-06-03 | CHF 31.35 | +1.79% | CHF 30.65 | CHF 31.65 | CHF 30.40 | 18.02K |
| 2026-06-02 | CHF 30.80 | +0.16% | CHF 30.60 | CHF 31.05 | CHF 30.50 | 12.87K |
| 2026-06-01 | CHF 30.75 | +1.49% | CHF 30.75 | CHF 31.35 | CHF 30.60 | 9.39K |
| 2026-05-29 | CHF 30.30 | -2.26% | CHF 30.80 | CHF 31.60 | CHF 29.95 | 81.43K |
| 2026-05-28 | CHF 31.00 | -1.27% | CHF 31.55 | CHF 31.55 | CHF 30.60 | 11.11K |