Made Tech Group Plc (AIM:MTEC)
London · Delayed Price · Currency is GBP · Price in GBX 38.51
-0.49 (-1.26%)
Mar 6, 2026, 11:21 AM GMT
Made Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.00 | 39.50 | 38.33 | 38.51 | - | -1.26% | 113,231 |
| Mar 4, 2026 | 38.75 | 40.00 | 38.00 | 39.00 | 39.00 | 1.30% | 448,651 |
| Mar 3, 2026 | 39.50 | 40.00 | 38.00 | 38.50 | 38.50 | -3.14% | 765,497 |
| Mar 2, 2026 | 41.25 | 41.50 | 39.00 | 39.75 | 39.75 | -3.64% | 360,921 |
| Feb 27, 2026 | 40.00 | 41.50 | 39.56 | 41.25 | 41.25 | 3.13% | 1,071,866 |
| Feb 26, 2026 | 37.80 | 37.80 | 37.80 | 40.00 | 40.00 | 13.48% | 2,379,052 |
| Feb 25, 2026 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | -2.08% | 140,883 |
| Feb 24, 2026 | 35.25 | 36.00 | 34.55 | 36.00 | 36.00 | 2.13% | 111,087 |
| Feb 23, 2026 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | - | 50,914 |
| Feb 20, 2026 | 36.25 | 36.20 | 34.50 | 35.25 | 35.25 | -2.76% | 522,987 |
| Feb 19, 2026 | 36.00 | 37.00 | 35.50 | 36.25 | 36.25 | 0.69% | 80,712 |
| Feb 18, 2026 | 36.50 | 36.50 | 34.67 | 36.00 | 36.00 | -1.37% | 1,184,577 |
| Feb 17, 2026 | 37.25 | 38.00 | 36.00 | 36.50 | 36.50 | -2.01% | 102,579 |
| Feb 16, 2026 | 37.25 | 38.00 | 36.50 | 37.25 | 37.25 | - | 59,725 |
| Feb 13, 2026 | 36.50 | 38.00 | 36.00 | 37.25 | 37.25 | 2.05% | 231,151 |
| Feb 12, 2026 | 37.75 | 38.00 | 36.50 | 36.50 | 36.50 | -3.31% | 444,884 |
| Feb 11, 2026 | 38.50 | 39.00 | 37.50 | 37.75 | 37.75 | -1.95% | 368,774 |
| Feb 10, 2026 | 38.41 | 38.55 | 38.20 | 38.50 | 38.50 | - | 137,373 |
| Feb 9, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | -1.28% | 262,889 |
| Feb 6, 2026 | 39.25 | 39.50 | 37.50 | 39.00 | 39.00 | - | 568,051 |
| Feb 5, 2026 | 38.75 | 40.00 | 38.50 | 39.00 | 39.00 | -0.64% | 313,379 |
| Feb 4, 2026 | 40.50 | 40.50 | 40.00 | 39.25 | 39.25 | -1.26% | 528,283 |
| Feb 3, 2026 | 39.50 | 41.50 | 39.00 | 39.75 | 39.75 | 0.63% | 1,459,731 |
| Feb 2, 2026 | 37.50 | 40.50 | 37.00 | 39.50 | 39.50 | 3.95% | 893,376 |
| Jan 30, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 98,951 |
| Jan 29, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 107,036 |
| Jan 28, 2026 | 39.50 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 542,447 |
| Jan 27, 2026 | 37.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 1,230,521 |
| Jan 26, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -1.33% | 25,746 |
| Jan 23, 2026 | 36.19 | 37.50 | 37.50 | 37.50 | 37.50 | 3.45% | 369,513 |
| Jan 22, 2026 | 34.58 | 37.00 | 34.00 | 36.25 | 36.25 | 5.07% | 273,560 |
| Jan 21, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 30,477 |
| Jan 20, 2026 | 35.50 | 36.00 | 34.00 | 34.50 | 34.50 | -2.82% | 218,940 |
| Jan 19, 2026 | 36.75 | 37.00 | 35.25 | 35.50 | 35.50 | -3.40% | 361,416 |
| Jan 16, 2026 | 36.75 | 37.00 | 36.75 | 36.75 | 36.75 | - | 148,083 |
| Jan 15, 2026 | 36.75 | 37.00 | 36.70 | 36.75 | 36.75 | - | 673,123 |
| Jan 14, 2026 | 36.50 | 38.00 | 36.00 | 36.75 | 36.75 | 0.68% | 254,317 |
| Jan 13, 2026 | 34.50 | 38.00 | 34.00 | 36.50 | 36.50 | 5.80% | 1,848,817 |
| Jan 12, 2026 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | 1.47% | 213,262 |
| Jan 9, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 97,127 |
| Jan 8, 2026 | 34.00 | 34.28 | 33.39 | 34.00 | 34.00 | - | 81,294 |
| Jan 7, 2026 | 34.00 | 35.00 | 33.39 | 34.00 | 34.00 | - | 28,950 |
| Jan 6, 2026 | 34.00 | 35.00 | 33.36 | 34.00 | 34.00 | 3.03% | 386,901 |
| Jan 5, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.22% | 391,921 |
| Jan 2, 2026 | 34.00 | 35.00 | 33.00 | 33.75 | 33.75 | -0.74% | 339,308 |
| Dec 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | 110,640 |
| Dec 30, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 79,941 |
| Dec 29, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 110,261 |
| Dec 24, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 24,712 |
| Dec 23, 2025 | 33.99 | 34.00 | 33.00 | 33.50 | 33.50 | - | 82,916 |