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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	37.65	37.7	37.7	38.2	37.5	741
November 19, 2025	37.15	37.5	37.5	37.5	37	1,895
November 18, 2025	37.35	37	37	37.35	36.65	5,116
November 17, 2025	38	37.55	37.55	38.2	37.35	3,821
November 14, 2025	38.8	38.2	38.2	39.2	37.6	6,045
November 13, 2025	38.6	39	39	39.05	38.6	5,668
November 12, 2025	37.45	38.4	38.4	38.4	37.45	8,609
November 11, 2025	37.9	37.55	37.55	38.3	37.2	6,959
November 10, 2025	37.25	38	38	38.2	37.05	4,662
November 07, 2025	37	36.8	36.8	37	36.3	4,065
November 06, 2025	37.05	36.6	36.6	37.05	36.5	1,870
November 05, 2025	36.95	36.9	36.9	37	36.25	9,263
November 04, 2025	39.1	36.8	36.8	39.1	36.5	22,236
November 03, 2025	39.7	39.3	39.3	39.7	38.9	4,657
October 31, 2025	40	39.5	39.5	40	39.3	4,957
October 30, 2025	39.9	40	40	40.05	39.15	4,627
October 29, 2025	40	39.75	39.75	40	39.3	3,356
October 28, 2025	39.75	39.8	39.8	39.8	39.2	2,590
October 27, 2025	40.3	39.95	39.95	40.3	39.4	3,162
October 24, 2025	40.3	40.15	40.15	40.6	39.8	11,311
October 23, 2025	39	39.95	39.95	40.3	39	13,385
October 22, 2025	38.5	38.9	38.9	39.2	38.5	8,120
October 21, 2025	37.9	38.45	38.45	38.5	37.9	6,224
October 20, 2025	36.75	38.1	38.1	38.5	36.75	9,193
October 17, 2025	36.95	36.35	36.35	37.2	36	5,850
October 16, 2025	36.65	37.4	37.4	37.4	36.45	3,950
October 15, 2025	36.5	36.4	36.4	36.7	36.25	5,566
October 14, 2025	37.55	36.3	36.3	37.55	36.2	3,306
October 13, 2025	37.8	37.4	37.4	38.05	37.05	4,950
October 10, 2025	37.85	37.6	37.6	38.05	36.95	6,086
October 09, 2025	37.85	37.65	37.65	38.9	37.5	12,173
October 08, 2025	39.25	37.65	37.65	39.6	37.65	20,367
October 07, 2025	38.8	39.45	39.45	39.8	38	44,247
October 06, 2025	36.9	38.8	38.8	39.2	36.9	28,440
October 03, 2025	36.35	36.6	36.6	36.65	35.95	3,562
October 02, 2025	35.85	36.2	36.2	36.3	35.7	9,469
October 01, 2025	36.65	35.85	35.85	36.65	35.55	7,431
September 30, 2025	36.65	36.3	36.3	36.75	36.2	1,895
September 29, 2025	36.35	36.5	36.5	36.75	36.35	3,264
September 26, 2025	37	35.95	35.95	37	35.85	3,346
September 25, 2025	37.35	36.95	36.95	37.95	36.95	5,719
September 24, 2025	37.8	37.5	37.5	37.8	37.15	6,210
September 23, 2025	38	37.6	37.6	38	37.25	5,258
September 22, 2025	37.8	37.6	37.6	37.8	36.8	6,623
September 19, 2025	35.7	37.6	37.6	37.65	35.7	15,251
September 18, 2025	35.4	35.15	35.15	35.4	35.1	702
September 17, 2025	35	35.25	35.25	35.4	34.7	2,710
September 16, 2025	35.55	34.95	34.95	35.7	34.9	3,616
September 15, 2025	35.35	35.7	35.7	35.85	35.35	2,285
September 12, 2025	35.5	35.35	35.35	36.05	35.25	6,094

Meier Tobler Group AG (MTG.SW) SIX