Made Tech Group Plc (AIM:MTEC)
London · Delayed Price · Currency is GBP · Price in GBX 39.50
+1.00 (2.60%)
May 28, 2026, 2:00 PM GMT
Made Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 38.75 | 39.50 | 38.00 | 38.50 | 38.50 | -0.65% | 59,962 |
| May 26, 2026 | 39.50 | 40.00 | 38.00 | 38.75 | 38.75 | -1.90% | 153,893 |
| May 22, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 145,828 |
| May 21, 2026 | 40.00 | 41.00 | 39.00 | 39.50 | 39.50 | -3.66% | 295,762 |
| May 20, 2026 | 38.48 | 41.00 | 39.20 | 41.00 | 41.00 | 7.89% | 1,677,638 |
| May 19, 2026 | 38.00 | 38.50 | 37.50 | 38.00 | 38.00 | - | 377,261 |
| May 18, 2026 | 38.00 | 38.50 | 37.50 | 38.00 | 38.00 | - | 130,587 |
| May 15, 2026 | 38.00 | 38.50 | 37.65 | 38.00 | 38.00 | -0.65% | 30,953 |
| May 14, 2026 | 38.25 | 38.50 | 37.80 | 38.25 | 38.25 | - | 499,770 |
| May 13, 2026 | 38.75 | 39.50 | 38.00 | 38.25 | 38.25 | -1.92% | 463,991 |
| May 12, 2026 | 38.50 | 39.50 | 38.00 | 39.00 | 39.00 | 1.30% | 538,769 |
| May 11, 2026 | 38.50 | 39.00 | 37.50 | 38.50 | 38.50 | - | 948,429 |
| May 8, 2026 | 37.25 | 38.90 | 36.00 | 38.50 | 38.50 | 3.36% | 1,573,324 |
| May 7, 2026 | 37.50 | 37.70 | 37.00 | 37.25 | 37.25 | -0.67% | 362,521 |
| May 6, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 161,631 |
| May 5, 2026 | 38.50 | 39.00 | 37.00 | 37.50 | 37.50 | -2.60% | 151,492 |
| May 1, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 135,863 |
| Apr 30, 2026 | 38.50 | 38.70 | 38.25 | 38.50 | 38.50 | - | 56,202 |
| Apr 29, 2026 | 38.50 | 38.90 | 38.00 | 38.50 | 38.50 | - | 76,851 |
| Apr 28, 2026 | 39.25 | 39.50 | 38.15 | 38.50 | 38.50 | -1.91% | 86,829 |
| Apr 27, 2026 | 39.25 | 39.25 | 39.00 | 39.25 | 39.25 | - | 102,465 |
| Apr 24, 2026 | 40.75 | 41.00 | 38.50 | 39.25 | 39.25 | -3.68% | 691,405 |
| Apr 23, 2026 | 41.25 | 41.50 | 40.50 | 40.75 | 40.75 | -1.21% | 785,809 |
| Apr 22, 2026 | 41.50 | 41.50 | 41.00 | 41.25 | 41.25 | -0.60% | 366,772 |
| Apr 21, 2026 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | - | 379,941 |
| Apr 20, 2026 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | - | 220,444 |
| Apr 17, 2026 | 42.00 | 42.50 | 41.00 | 41.50 | 41.50 | -0.60% | 267,903 |
| Apr 16, 2026 | 41.75 | 42.50 | 41.00 | 41.75 | 41.75 | - | 634,079 |
| Apr 15, 2026 | 42.50 | 46.00 | 41.41 | 41.75 | 41.75 | 3.09% | 1,863,715 |
| Apr 14, 2026 | 37.75 | 40.67 | 37.00 | 40.50 | 40.50 | 6.58% | 779,654 |
| Apr 13, 2026 | 38.50 | 39.00 | 37.50 | 38.00 | 38.00 | -1.30% | 266,015 |
| Apr 10, 2026 | 37.50 | 40.00 | 37.00 | 38.50 | 38.50 | 2.67% | 470,837 |
| Apr 9, 2026 | 37.75 | 38.00 | 37.00 | 37.50 | 37.50 | -0.66% | 400,902 |
| Apr 8, 2026 | 35.75 | 38.50 | 35.00 | 37.75 | 37.75 | 5.59% | 468,786 |
| Apr 7, 2026 | 35.75 | 36.50 | 35.00 | 35.75 | 35.75 | - | 164,481 |
| Apr 2, 2026 | 36.25 | 36.50 | 35.00 | 35.75 | 35.75 | 3.62% | 179,128 |
| Apr 1, 2026 | 34.25 | 37.40 | 34.00 | 34.50 | 34.50 | 0.73% | 1,230,062 |
| Mar 31, 2026 | 33.25 | 35.00 | 33.00 | 34.25 | 34.25 | 3.01% | 184,166 |
| Mar 30, 2026 | 34.50 | 35.00 | 33.00 | 33.25 | 33.25 | -3.62% | 298,591 |
| Mar 27, 2026 | 34.50 | 36.00 | 34.00 | 34.50 | 34.50 | 0.73% | 527,608 |
| Mar 26, 2026 | 36.25 | 36.55 | 34.00 | 34.25 | 34.25 | -5.52% | 553,768 |
| Mar 25, 2026 | 34.75 | 36.68 | 34.50 | 36.25 | 36.25 | 4.32% | 544,072 |
| Mar 24, 2026 | 35.50 | 36.00 | 34.50 | 34.75 | 34.75 | -2.11% | 119,182 |
| Mar 23, 2026 | 35.75 | 36.20 | 34.50 | 35.50 | 35.50 | -2.74% | 217,928 |
| Mar 20, 2026 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | -1.35% | 135,187 |
| Mar 19, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -0.67% | 115,797 |
| Mar 18, 2026 | 36.75 | 38.00 | 36.50 | 37.25 | 37.25 | 1.36% | 101,715 |
| Mar 17, 2026 | 36.75 | 37.50 | 36.00 | 36.75 | 36.75 | - | 35,263 |
| Mar 16, 2026 | 36.75 | 37.50 | 36.00 | 36.75 | 36.75 | - | 21,815 |
| Mar 13, 2026 | 37.50 | 38.00 | 36.30 | 36.75 | 36.75 | -2.00% | 1,076,632 |