Made Tech Group Plc (AIM:MTEC)
London · Delayed Price · Currency is GBP · Price in GBX 39.75
+1.25 (3.25%)
Aug 22, 2025, 4:35 PM GMT+1
Made Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.00 | 41.00 | 38.00 | 39.75 | 39.75 | 3.25% | 261,155 |
| Aug 21, 2025 | 38.65 | 39.45 | 38.50 | 38.50 | 38.50 | -0.65% | 217,664 |
| Aug 20, 2025 | 38.75 | 39.30 | 38.48 | 38.75 | 38.75 | -0.64% | 96,798 |
| Aug 19, 2025 | 40.12 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 349,412 |
| Aug 18, 2025 | 40.60 | 40.60 | 39.10 | 40.00 | 40.00 | - | 121,962 |
| Aug 15, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 100,938 |
| Aug 14, 2025 | 41.45 | 41.48 | 40.20 | 41.00 | 41.00 | - | 142,231 |
| Aug 13, 2025 | 40.27 | 42.00 | 40.00 | 41.00 | 41.00 | 1.86% | 486,008 |
| Aug 12, 2025 | 39.50 | 40.80 | 38.90 | 40.25 | 40.25 | 3.87% | 595,515 |
| Aug 11, 2025 | 40.50 | 40.50 | 38.00 | 38.75 | 38.75 | -5.49% | 361,278 |
| Aug 8, 2025 | 38.19 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 1,613,826 |
| Aug 7, 2025 | 34.20 | 38.40 | 33.50 | 38.00 | 38.00 | 12.59% | 2,309,257 |
| Aug 6, 2025 | 33.50 | 34.50 | 33.00 | 33.75 | 33.75 | - | 157,201 |
| Aug 5, 2025 | 33.20 | 35.00 | 33.00 | 33.75 | 33.75 | -0.74% | 343,031 |
| Aug 4, 2025 | 33.61 | 35.00 | 32.96 | 34.00 | 34.00 | - | 350,174 |
| Aug 1, 2025 | 33.65 | 34.00 | 33.55 | 34.00 | 34.00 | - | 54,278 |
| Jul 31, 2025 | 33.70 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 294,731 |
| Jul 30, 2025 | 33.20 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 545,421 |
| Jul 29, 2025 | 34.42 | 35.00 | 34.00 | 34.00 | 34.00 | -1.45% | 115,111 |
| Jul 28, 2025 | 35.00 | 35.00 | 34.31 | 34.50 | 34.50 | - | 42,747 |
| Jul 25, 2025 | 34.86 | 35.00 | 34.00 | 34.50 | 34.50 | 1.47% | 21,390 |
| Jul 24, 2025 | 34.89 | 34.89 | 34.00 | 34.00 | 34.00 | -1.45% | 34,675 |
| Jul 23, 2025 | 34.00 | 36.00 | 34.00 | 34.50 | 34.50 | -2.13% | 114,804 |
| Jul 22, 2025 | 35.00 | 36.00 | 34.50 | 35.25 | 35.25 | -2.08% | 40,027 |
| Jul 21, 2025 | 35.10 | 37.00 | 35.00 | 36.00 | 36.00 | - | 12,347 |
| Jul 18, 2025 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 2.86% | 84,462 |
| Jul 17, 2025 | 35.78 | 37.00 | 34.50 | 35.00 | 35.00 | -0.71% | 183,634 |
| Jul 16, 2025 | 37.00 | 38.00 | 34.50 | 35.25 | 35.25 | -6.00% | 606,317 |
| Jul 15, 2025 | 37.69 | 38.00 | 37.00 | 37.50 | 37.50 | - | 67,378 |
| Jul 14, 2025 | 38.50 | 39.30 | 37.00 | 37.50 | 37.50 | -2.60% | 374,481 |
| Jul 11, 2025 | 36.33 | 39.00 | 36.00 | 38.50 | 38.50 | 6.94% | 904,826 |
| Jul 10, 2025 | 35.50 | 37.00 | 35.33 | 36.00 | 36.00 | -0.55% | 394,623 |
| Jul 9, 2025 | 35.50 | 37.00 | 34.00 | 36.20 | 36.20 | -0.14% | 641,366 |
| Jul 8, 2025 | 35.50 | 37.00 | 35.50 | 36.25 | 36.25 | - | 167,843 |
| Jul 7, 2025 | 36.60 | 36.60 | 35.64 | 36.25 | 36.25 | - | 32,218 |
| Jul 4, 2025 | 35.50 | 36.70 | 35.50 | 36.25 | 36.25 | 0.69% | 267,254 |
| Jul 3, 2025 | 37.56 | 38.50 | 35.50 | 36.00 | 36.00 | -5.26% | 409,947 |
| Jul 2, 2025 | 38.00 | 38.50 | 35.55 | 38.00 | 38.00 | 0.66% | 967,279 |
| Jul 1, 2025 | 37.33 | 38.50 | 37.00 | 37.75 | 37.75 | 0.67% | 436,692 |
| Jun 30, 2025 | 37.28 | 38.00 | 36.50 | 37.50 | 37.50 | 1.35% | 1,003,547 |
| Jun 27, 2025 | 36.20 | 38.28 | 36.00 | 37.00 | 37.00 | 2.78% | 1,522,080 |
| Jun 26, 2025 | 32.14 | 37.00 | 32.14 | 36.00 | 36.00 | 18.03% | 2,032,065 |
| Jun 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jun 24, 2025 | 30.65 | 30.67 | 30.00 | 30.50 | 30.50 | - | 15,951 |
| Jun 23, 2025 | 30.70 | 31.00 | 30.00 | 30.50 | 30.50 | - | 49,369 |
| Jun 20, 2025 | 30.74 | 30.74 | 30.05 | 30.50 | 30.50 | - | 80,550 |
| Jun 19, 2025 | 31.00 | 31.00 | 30.16 | 30.50 | 30.50 | -1.61% | 158,303 |
| Jun 18, 2025 | 30.50 | 31.40 | 30.50 | 31.00 | 31.00 | - | 681,792 |
| Jun 17, 2025 | 30.50 | 31.40 | 30.50 | 31.00 | 31.00 | 1.64% | 239,342 |
| Jun 16, 2025 | 30.42 | 30.95 | 30.42 | 30.50 | 30.50 | - | 164,318 |