SIX · MTG · stock

Meier Tobler Group AG (MTG) stock price history

Every SIX trading session of Meier Tobler Group AG from May 19, 2003 to Sep 28, 2026: 5,906 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MTG data, free keyYear by year table

MTG adjusted close, 2003 to 2026

MTGMeier Tobler Group AG
CHF 34.65+0.9% over one year
20052010201520202025
CHF 47.88
All time high, 2023
CHF 39.96
52 week high, CHF 29.95 low
5,906
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

MTG key facts

  • Meier Tobler Group AG (MTG) closed at CHF 34.65 on Sep 28, 2026 on SIX.
  • MTG's all time high close is CHF 47.88, set on May 12, 2023; its all time low close is CHF 5.41 on Mar 18, 2009.
  • MTG's 52 week range is CHF 29.95 to CHF 39.96.
  • MTG returned +0.9% over the year to Sep 28, 2026 and +134.6% over five years.
  • Over ten years MTG returned +35%, +3.1% a year compounded.
  • MTG's deepest drawdown was -83.1% from Nov 5, 2007 to Mar 18, 2009.
  • DataCedar holds 5,906 daily sessions of MTG history from May 19, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MTG price chart, 2003 to 2026

MTG adjusted close, May 19, 2003 to Sep 28, 2026CHF 6.12CHF 19.28CHF 32.44CHF 45.6120052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MTG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.2%
3 months+10.7%
6 months+4.1%
Year to date-8.4%
1 year+0.9%
3 years-1.7%
5 years+134.6%
10 years+35.3%
Since May 19, 2003+299.1%
Compound annual growth, 23.4 years+6.1%

MTG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CHF 47.88 on May 12, 2023
All time low close
CHF 5.41 on Mar 18, 2009
52 week high
CHF 39.96 on Feb 11, 2026
52 week low
CHF 29.95 on May 29, 2026
Deepest drawdown
-83.1% from Nov 5, 2007 to Mar 18, 2009, recovered Feb 8, 2013
Best single session
+21.2% on Aug 12, 2011
Worst single session
-25.9% on Mar 24, 2014
Volatility, 1 year annualised
28.0%
Sessions closing higher, 1 year
44%
Growth of 1 since 2003
4.0×
Best calendar year
2022, +139%
Worst calendar year
2008, -75%

MTG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 19, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CHF 37.81CHF 39.96CHF 29.95CHF 34.65-8.4%1.6M186
2025CHF 25.69CHF 40.58CHF 24.11CHF 37.81+47.7%1.8M249
2024CHF 31.83CHF 33.36CHF 21.61CHF 25.60-20.6%2.2M250
2023CHF 35.28CHF 47.96CHF 25.20CHF 32.22-7.6%3.2M251
2022CHF 14.81CHF 35.71CHF 11.90CHF 34.86+139.2%3.5M254
2021CHF 10.08CHF 16.43CHF 9.79CHF 14.57+44.6%1.9M254
2020CHF 11.36CHF 13.92CHF 7.22CHF 10.08-11.1%1.6M252
2019CHF 12.14CHF 15.61CHF 10.93CHF 11.33-6.7%853K249
2018CHF 29.79CHF 33.31CHF 11.90CHF 12.14-59.2%1.9M249
2017CHF 26.71CHF 36.76CHF 26.60CHF 29.79+12.3%2.6M251
2016CHF 25.61CHF 27.52CHF 23.46CHF 26.53+4.5%569.6K254
2015CHF 26.51CHF 31.22CHF 22.84CHF 25.40-5.1%969.5K251
2014CHF 37.51CHF 43.33CHF 24.35CHF 26.77-29.2%1.6M249
2013CHF 30.02CHF 39.93CHF 29.08CHF 37.80+27.4%1.4M249
2012CHF 24.74CHF 29.79CHF 24.21CHF 29.67+20.7%1.2M250
2011CHF 22.02CHF 30.83CHF 20.06CHF 24.58+11.2%1.3M254
2010CHF 10.72CHF 22.45CHF 10.72CHF 22.10+107.0%1.3M254
2009CHF 7.63CHF 11.08CHF 5.35CHF 10.68+51.9%1.6M253
2008CHF 27.99CHF 28.66CHF 5.58CHF 7.03-74.7%1.7M253
2007CHF 14.83CHF 32.29CHF 14.83CHF 27.77+88.6%2.3M251
2006CHF 9.63CHF 15.39CHF 9.63CHF 14.72+53.0%1.7M258
2005CHF 6.98CHF 10.48CHF 6.97CHF 9.63+34.8%1.6M260
2004CHF 7.05CHF 8.03CHF 6.13CHF 7.14+1.2%523.5K262
2003CHF 8.70CHF 8.70CHF 6.69CHF 7.05n/a217K163

MTG monthly closes, last 12 months

MonthMonth end closeChange
September 2026CHF 34.65+0.7%
August 2026CHF 34.40+1.8%
July 2026CHF 33.80+8.7%
June 2026CHF 31.10+2.6%
May 2026CHF 30.30-10.4%
April 2026CHF 33.80+0.7%
March 2026CHF 33.56-5.3%
February 2026CHF 35.42+2.1%
January 2026CHF 34.71-8.2%
December 2025CHF 37.81-0.6%
November 2025CHF 38.05+0.9%
October 2025CHF 37.71+8.8%

About the MTG data

Daily bars. 5,906 sessions from May 19, 2003 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SIX

  • MOVE Medacta Group SA
  • MOZN mobilezone holding ag
  • MRVL Marvell Technology, Inc.
  • MSFT Microsoft Corporation
  • MU Micron Technology, Inc.
  • NBEN nebag ag
  • NEAG naturenergie holding AG
  • NESN Nestlé S.A.

Common questions

MTG share price history

Start with any symbol.

Start free