Made Tech Group Plc (AIM:MTEC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 50.50
-3.50 (-6.48%)
Nov 6, 2026, 5:06 PM GMT
Made Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 53.50 | 53.50 | 49.00 | 50.50 | 50.50 | -6.48% | 1,002,907 |
| Nov 5, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 604,668 |
| Nov 4, 2026 | 57.00 | 58.00 | 51.00 | 53.00 | 53.00 | -4.50% | 1,142,231 |
| Nov 3, 2026 | 55.00 | 56.50 | 54.00 | 55.50 | 55.50 | -0.89% | 135,553 |
| Nov 2, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 263,383 |
| Oct 30, 2026 | 54.50 | 56.00 | 54.00 | 55.00 | 55.00 | - | 501,939 |
| Oct 29, 2026 | 53.50 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | 701,352 |
| Oct 28, 2026 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | 2.88% | 599,337 |
| Oct 27, 2026 | 50.25 | 53.80 | 50.00 | 52.00 | 52.00 | 3.48% | 943,716 |
| Oct 26, 2026 | 50.00 | 51.00 | 49.00 | 50.25 | 50.25 | 1.52% | 82,876 |
| Oct 23, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 158,851 |
| Oct 22, 2026 | 49.50 | 50.00 | 48.65 | 49.50 | 49.50 | - | 3,346,208 |
| Oct 21, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 127,314 |
| Oct 20, 2026 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 104,630 |
| Oct 19, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 187,031 |
| Oct 16, 2026 | 50.50 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 80,243 |
| Oct 15, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 418,391 |
| Oct 14, 2026 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | -0.99% | 303,497 |
| Oct 13, 2026 | 49.42 | 51.00 | 49.00 | 50.50 | 50.50 | 1.00% | 274,798 |
| Oct 12, 2026 | 49.36 | 51.00 | 49.00 | 50.00 | 50.00 | 1.01% | 194,038 |
| Oct 9, 2026 | 49.34 | 50.00 | 49.00 | 49.50 | 49.50 | 1.02% | 184,465 |
| Oct 8, 2026 | 49.30 | 49.00 | 49.00 | 49.00 | 49.00 | -0.51% | 307,849 |
| Oct 7, 2026 | 49.74 | 50.00 | 50.00 | 49.25 | 49.25 | -0.51% | 435,292 |
| Oct 6, 2026 | 49.50 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 733,518 |
| Oct 5, 2026 | 48.00 | 50.00 | 49.70 | 50.00 | 50.00 | 4.17% | 937,121 |
| Oct 2, 2026 | 47.60 | 48.50 | 47.50 | 48.00 | 48.00 | - | 285,867 |
| Oct 1, 2026 | 48.00 | 49.00 | 47.50 | 48.00 | 48.00 | -0.52% | 2,011,413 |
| Sep 30, 2026 | 49.50 | 50.00 | 47.00 | 48.25 | 48.25 | -2.53% | 672,232 |
| Sep 29, 2026 | 51.01 | 53.00 | 47.23 | 49.50 | 49.50 | -1.98% | 2,241,124 |
| Sep 28, 2026 | 52.00 | 53.00 | 50.00 | 50.50 | 50.50 | -1.94% | 872,115 |
| Sep 25, 2026 | 52.50 | 54.00 | 51.00 | 51.50 | 51.50 | -1.90% | 226,231 |
| Sep 24, 2026 | 50.47 | 51.00 | 51.00 | 52.50 | 52.50 | 2.94% | 2,807,305 |
| Sep 23, 2026 | 50.47 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 264,262 |
| Sep 22, 2026 | 49.38 | 51.00 | 48.76 | 50.00 | 50.00 | 2.04% | 1,174,978 |
| Sep 21, 2026 | 49.37 | 50.00 | 47.94 | 49.00 | 49.00 | - | 511,755 |
| Sep 18, 2026 | 49.75 | 50.00 | 50.00 | 49.00 | 49.00 | -2.00% | 187,377 |
| Sep 17, 2026 | 50.30 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 87,338 |
| Sep 16, 2026 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | 2.02% | 439,635 |
| Sep 15, 2026 | 50.88 | 51.00 | 49.15 | 49.50 | 49.50 | -1.98% | 243,303 |
| Sep 14, 2026 | 49.75 | 51.00 | 49.50 | 50.50 | 50.50 | 1.51% | 404,942 |
| Sep 11, 2026 | 49.25 | 50.00 | 48.00 | 49.75 | 49.75 | 1.02% | 412,725 |
| Sep 10, 2026 | 48.50 | 51.00 | 48.00 | 49.25 | 49.25 | 1.55% | 1,669,102 |
| Sep 9, 2026 | 46.75 | 49.75 | 46.60 | 48.50 | 48.50 | 5.43% | 2,283,794 |
| Sep 8, 2026 | 44.24 | 47.00 | 46.20 | 46.00 | 46.00 | 4.55% | 2,037,894 |
| Sep 7, 2026 | 42.50 | 44.50 | 42.00 | 44.00 | 44.00 | 2.33% | 611,277 |
| Sep 4, 2026 | 42.80 | 43.00 | 43.00 | 43.00 | 43.00 | 1.78% | 851,997 |
| Sep 3, 2026 | 40.75 | 42.50 | 40.50 | 42.25 | 42.25 | 1.81% | 685,807 |
| Sep 2, 2026 | 42.05 | 41.50 | 41.50 | 41.50 | 41.50 | -3.49% | 457,447 |
| Sep 1, 2026 | 43.50 | 44.00 | 42.00 | 43.00 | 43.00 | -1.15% | 366,078 |
| Aug 28, 2026 | 43.50 | 44.00 | 43.13 | 43.50 | 43.50 | - | 463,179 |