Meier Tobler Group AG - MTG.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.45	39.85	39.85	40.35	39.45	5,703
February 19, 2026	39.6	39.4	39.4	40.2	39.4	1,459
February 18, 2026	38.9	39.75	39.75	40.35	38.9	4,936
February 17, 2026	39.3	39.35	39.35	39.6	38.75	1,603
February 16, 2026	40	39.4	39.4	40.4	39.4	5,353
February 13, 2026	39.55	39.25	39.25	40	39	2,120
February 12, 2026	41	39.65	39.65	41	39.3	6,153
February 11, 2026	40	41.1	41.1	41.85	40	13,561
February 10, 2026	40.1	40	40	40.75	39.6	12,030
February 09, 2026	39.85	40.45	40.45	40.65	39.6	4,760
February 06, 2026	38.95	39.6	39.6	39.7	38.2	3,501
February 05, 2026	39.15	38.65	38.65	39.15	38.4	5,938
February 04, 2026	37.85	39	39	39.2	37.55	11,087
February 03, 2026	36.4	37.65	37.65	38	36.25	19,108
February 02, 2026	36.2	36.4	36.4	36.55	35.8	12,034
January 30, 2026	36.95	36.35	36.35	37	36.35	6,101
January 29, 2026	36.5	36.8	36.8	37	36.5	5,579
January 28, 2026	37.15	36.5	36.5	37.15	36.2	12,761
January 27, 2026	39.35	37	37	39.35	36	28,967
January 26, 2026	39.1	39.45	39.45	39.5	38.9	8,502
January 23, 2026	39	38.9	38.9	39.3	38.85	1,546
January 22, 2026	39	39.05	39.05	39.85	39	11,416
January 21, 2026	38.05	39	39	39	37.75	8,712
January 20, 2026	37.5	37.6	37.6	37.75	37.15	2,613
January 19, 2026	37.65	37.7	37.7	37.85	37.15	2,714
January 16, 2026	38.55	37.5	37.5	38.55	36.9	12,839
January 15, 2026	39.1	38.85	38.85	39.25	38.7	4,729
January 14, 2026	39.8	39.25	39.25	39.8	38.8	3,919
January 13, 2026	39.8	39.65	39.65	40	39.4	2,065
January 12, 2026	40.05	40	40	40.15	39.6	1,589
January 09, 2026	41	40.05	40.05	41	39.9	4,533
January 08, 2026	39.6	40.95	40.95	40.95	39.55	11,577
January 07, 2026	39.6	39.6	39.6	39.6	39.5	12,277
January 06, 2026	39.55	39.5	39.5	39.6	39.2	10,052
January 05, 2026	39.6	39.45	39.45	39.6	39.1	5,619
December 30, 2025	39.6	39.6	39.6	39.6	39.3	12,809
December 29, 2025	39.35	39.6	39.6	39.6	39.15	8,092
December 23, 2025	39.25	39.45	39.45	39.5	39.25	1,424
December 22, 2025	39.5	39.45	39.45	39.5	39	1,792
December 19, 2025	39.2	39.45	39.45	39.5	38.8	17,166
December 18, 2025	39	39	39	39	38.45	6,691
December 17, 2025	38.5	38.95	38.95	38.95	38.5	2,483
December 16, 2025	38.5	38.7	38.7	38.7	38.15	4,477
December 15, 2025	38.85	38.7	38.7	38.85	38.5	1,276
December 12, 2025	39.2	38.75	38.75	39.2	38.45	5,038
December 11, 2025	39.25	39	39	39.25	38.8	2,191
December 10, 2025	39.35	39.05	39.05	39.45	38.8	1,809
December 09, 2025	39.5	39.15	39.15	39.5	38.7	11,532
December 08, 2025	39.65	39.6	39.6	39.95	39.1	4,983
December 05, 2025	40.05	39.2	39.2	40.1	39.05	4,495
December 04, 2025	39.15	40.05	40.05	40.05	39.15	13,615
December 03, 2025	39.1	39.35	39.35	39.4	38.95	2,579
December 02, 2025	39.2	39.3	39.3	39.5	39.15	3,400
December 01, 2025	39.8	39.65	39.65	39.85	38.45	3,584
November 28, 2025	38.85	39.85	39.85	39.85	38.85	8,933
November 27, 2025	39.3	39.3	39.3	39.3	38.7	4,254
November 26, 2025	37.75	38.95	38.95	38.95	37.75	6,061
November 25, 2025	37.4	37.95	37.95	37.95	37.4	2,828
November 24, 2025	37.2	37.6	37.6	37.85	37.15	783
November 21, 2025	37.5	37.35	37.35	37.5	36.75	7,037

Meier Tobler Group AG (MTG.SW) SIX