Made Tech Group Plc (AIM:MTEC)
London · Delayed Price · Currency is GBP · Price in GBX 32.25
-1.00 (-3.01%)
Oct 31, 2025, 5:15 PM GMT+1
Made Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.50 | 33.50 | 32.00 | 32.25 | 32.25 | -3.01% | 1,361,241 |
| Oct 30, 2025 | 34.25 | 35.00 | 33.00 | 33.25 | 33.25 | -2.92% | 252,862 |
| Oct 29, 2025 | 32.50 | 34.69 | 32.50 | 34.25 | 34.25 | 5.38% | 348,163 |
| Oct 28, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 439,578 |
| Oct 27, 2025 | 32.50 | 32.64 | 32.10 | 32.50 | 32.50 | - | 1,937,982 |
| Oct 24, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 3,756,570 |
| Oct 23, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 277,807 |
| Oct 22, 2025 | 32.50 | 32.74 | 31.98 | 32.50 | 32.50 | - | 800,750 |
| Oct 21, 2025 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 192,811 |
| Oct 20, 2025 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 135,060 |
| Oct 17, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 795,132 |
| Oct 16, 2025 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 137,754 |
| Oct 15, 2025 | 32.50 | 33.00 | 31.50 | 32.50 | 32.50 | - | 182,885 |
| Oct 14, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 254,966 |
| Oct 13, 2025 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 118,013 |
| Oct 10, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 7,408,818 |
| Oct 9, 2025 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 84,105 |
| Oct 8, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 582,066 |
| Oct 7, 2025 | 34.75 | 35.00 | 31.50 | 32.50 | 32.50 | -6.47% | 7,770,421 |
| Oct 6, 2025 | 36.00 | 36.50 | 34.30 | 34.75 | 34.75 | -3.47% | 1,071,157 |
| Oct 3, 2025 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | - | 619,801 |
| Oct 2, 2025 | 35.00 | 36.30 | 34.50 | 36.00 | 36.00 | 2.86% | 771,104 |
| Oct 1, 2025 | 34.20 | 36.00 | 34.00 | 35.00 | 35.00 | - | 524,754 |
| Sep 30, 2025 | 33.50 | 36.00 | 33.00 | 35.00 | 35.00 | 4.48% | 1,818,002 |
| Sep 29, 2025 | 34.10 | 35.00 | 31.50 | 33.50 | 33.50 | -4.29% | 2,100,753 |
| Sep 26, 2025 | 35.25 | 35.50 | 34.50 | 35.00 | 35.00 | -0.71% | 262,937 |
| Sep 25, 2025 | 37.00 | 37.00 | 34.30 | 35.25 | 35.25 | -7.24% | 680,396 |
| Sep 24, 2025 | 38.77 | 39.00 | 34.66 | 38.00 | 38.00 | -6.17% | 2,306,913 |
| Sep 23, 2025 | 37.75 | 40.50 | 37.18 | 40.50 | 40.50 | 7.28% | 50,545 |
| Sep 22, 2025 | 37.75 | 38.50 | 37.00 | 37.75 | 37.75 | - | 63,694 |
| Sep 19, 2025 | 37.75 | 38.00 | 37.28 | 37.75 | 37.75 | - | 94,173 |
| Sep 18, 2025 | 37.75 | 40.50 | 37.00 | 37.75 | 37.75 | - | 73,031 |
| Sep 17, 2025 | 37.75 | 37.98 | 37.00 | 37.75 | 37.75 | - | 738,034 |
| Sep 16, 2025 | 37.75 | 38.50 | 37.00 | 37.75 | 37.75 | - | 313,175 |
| Sep 15, 2025 | 37.75 | 38.50 | 37.00 | 37.75 | 37.75 | - | 46,346 |
| Sep 12, 2025 | 38.00 | 38.50 | 37.00 | 37.75 | 37.75 | -0.66% | 163,132 |
| Sep 11, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 122,517 |
| Sep 10, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 15,190 |
| Sep 9, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 450,862 |
| Sep 8, 2025 | 38.50 | 39.00 | 37.21 | 38.00 | 38.00 | -1.30% | 380,717 |
| Sep 5, 2025 | 37.50 | 39.00 | 37.00 | 38.50 | 38.50 | 2.67% | 256,495 |
| Sep 4, 2025 | 36.25 | 37.90 | 36.00 | 37.50 | 37.50 | 3.45% | 686,217 |
| Sep 3, 2025 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | - | 707,661 |
| Sep 2, 2025 | 37.75 | 38.00 | 36.25 | 36.25 | 36.25 | -3.97% | 1,384,333 |
| Sep 1, 2025 | 37.22 | 37.80 | 37.00 | 37.75 | 37.75 | 2.03% | 218,941 |
| Aug 29, 2025 | 36.50 | 37.50 | 36.30 | 37.00 | 37.00 | 0.27% | 433,569 |
| Aug 28, 2025 | 37.18 | 37.38 | 36.50 | 36.90 | 36.90 | -0.27% | 279,378 |
| Aug 27, 2025 | 38.00 | 39.00 | 36.50 | 37.00 | 37.00 | -3.90% | 447,279 |
| Aug 26, 2025 | 40.00 | 40.00 | 38.00 | 38.50 | 38.50 | -3.14% | 424,555 |
| Aug 22, 2025 | 39.00 | 41.00 | 38.00 | 39.75 | 39.75 | 3.25% | 338,079 |