Made Tech Group Plc (AIM:MTEC)
London · Delayed Price · Currency is GBP · Price in GBX 37.50
+1.25 (3.45%)
At close: Jan 23, 2026
Made Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 33.50 | 34.00 | 32.00 | 33.50 | 33.50 | - | 422,282 |
| Dec 19, 2025 | 33.50 | 34.08 | 33.00 | 33.50 | 33.50 | - | 396,070 |
| Dec 18, 2025 | 33.25 | 34.50 | 33.00 | 33.50 | 33.50 | 0.75% | 373,361 |
| Dec 17, 2025 | 33.25 | 34.00 | 32.98 | 33.25 | 33.25 | - | 168,215 |
| Dec 16, 2025 | 34.23 | 34.50 | 32.00 | 33.25 | 33.25 | -2.92% | 521,378 |
| Dec 15, 2025 | 35.50 | 36.00 | 34.00 | 34.25 | 34.25 | -3.52% | 237,935 |
| Dec 12, 2025 | 35.75 | 36.20 | 35.00 | 35.50 | 35.50 | -0.70% | 383,607 |
| Dec 11, 2025 | 34.50 | 37.50 | 31.00 | 35.75 | 35.75 | 5.15% | 1,623,767 |
| Dec 10, 2025 | 30.90 | 34.00 | 30.50 | 34.00 | 34.00 | 28.30% | 3,872,493 |
| Dec 9, 2025 | 26.08 | 27.00 | 26.00 | 26.50 | 26.50 | 1.92% | 426,621 |
| Dec 8, 2025 | 26.50 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 221,988 |
| Dec 5, 2025 | 26.50 | 27.00 | 26.23 | 27.00 | 27.00 | 1.89% | 68,794 |
| Dec 4, 2025 | 26.50 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 203,274 |
| Dec 3, 2025 | 27.50 | 28.00 | 26.90 | 27.00 | 27.00 | -1.82% | 165,563 |
| Dec 2, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | -1.79% | 19,901 |
| Dec 1, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | - | 105,142 |
| Nov 28, 2025 | 27.75 | 28.00 | 27.00 | 28.00 | 28.00 | 0.90% | 146,530 |
| Nov 27, 2025 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | -0.89% | 17,927 |
| Nov 26, 2025 | 27.50 | 28.00 | 27.30 | 28.00 | 28.00 | 1.82% | 57,638 |
| Nov 25, 2025 | 27.00 | 28.50 | 27.00 | 27.50 | 27.50 | -0.90% | 216,188 |
| Nov 24, 2025 | 27.75 | 28.50 | 27.00 | 27.75 | 27.75 | -2.63% | 41,673 |
| Nov 21, 2025 | 28.50 | 28.50 | 27.00 | 28.50 | 28.50 | - | 192,904 |
| Nov 20, 2025 | 28.60 | 28.70 | 28.16 | 28.50 | 28.50 | - | 25,935 |
| Nov 19, 2025 | 27.75 | 28.50 | 27.50 | 28.50 | 28.50 | 2.70% | 77,567 |
| Nov 18, 2025 | 28.25 | 28.50 | 27.11 | 27.75 | 27.75 | -2.63% | 221,279 |
| Nov 17, 2025 | 28.50 | 28.55 | 28.22 | 28.50 | 28.50 | - | 173,681 |
| Nov 14, 2025 | 29.50 | 29.50 | 28.21 | 28.50 | 28.50 | -3.39% | 212,092 |
| Nov 13, 2025 | 29.25 | 29.89 | 29.00 | 29.50 | 29.50 | 0.85% | 201,023 |
| Nov 12, 2025 | 29.75 | 30.00 | 28.30 | 29.25 | 29.25 | -1.68% | 545,731 |