Made Tech Group Plc (AIM:MTEC)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
+0.75 (1.78%)
Sep 4, 2026, 4:35 PM GMT
Made Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 42.75 | 44.00 | 42.00 | 43.50 | 43.50 | 1.75% | 377,631 |
| Aug 26, 2026 | 41.75 | 44.00 | 41.50 | 42.75 | 42.75 | 2.40% | 844,980 |
| Aug 25, 2026 | 41.75 | 42.00 | 41.50 | 41.75 | 41.75 | - | 217,621 |
| Aug 24, 2026 | 41.75 | 42.00 | 41.50 | 41.75 | 41.75 | - | 589,506 |
| Aug 21, 2026 | 43.50 | 44.00 | 41.50 | 41.75 | 41.75 | -4.02% | 887,153 |
| Aug 20, 2026 | 42.50 | 45.00 | 42.00 | 43.50 | 43.50 | 2.35% | 3,219,165 |
| Aug 19, 2026 | 42.50 | 43.50 | 41.00 | 42.50 | 42.50 | - | 1,501,634 |
| Aug 18, 2026 | 40.50 | 44.00 | 39.00 | 42.50 | 42.50 | 11.11% | 7,303,731 |
| Aug 17, 2026 | 38.25 | 39.00 | 37.50 | 38.25 | 38.25 | - | 183,926 |
| Aug 14, 2026 | 37.75 | 39.00 | 37.50 | 38.25 | 38.25 | 1.32% | 249,921 |
| Aug 13, 2026 | 35.00 | 38.00 | 35.00 | 37.75 | 37.75 | 7.86% | 1,183,337 |
| Aug 12, 2026 | 35.00 | 35.50 | 34.50 | 35.00 | 35.00 | - | 315,478 |
| Aug 11, 2026 | 35.50 | 36.00 | 34.50 | 35.00 | 35.00 | -1.41% | 209,652 |
| Aug 10, 2026 | 35.25 | 36.00 | 34.50 | 35.50 | 35.50 | 0.71% | 202,506 |
| Aug 7, 2026 | 35.25 | 36.00 | 34.72 | 35.25 | 35.25 | - | 45,841 |
| Aug 6, 2026 | 35.25 | 36.00 | 35.10 | 35.25 | 35.25 | - | 137,563 |
| Aug 5, 2026 | 34.50 | 36.00 | 34.22 | 35.25 | 35.25 | 2.92% | 257,112 |
| Aug 4, 2026 | 34.75 | 35.00 | 34.00 | 34.25 | 34.25 | -1.44% | 247,346 |
| Aug 3, 2026 | 34.75 | 36.00 | 34.00 | 34.75 | 34.75 | - | 53,470 |
| Jul 31, 2026 | 35.25 | 35.50 | 34.50 | 34.75 | 34.75 | -1.42% | 276,944 |
| Jul 30, 2026 | 36.00 | 36.50 | 35.00 | 35.25 | 35.25 | -2.08% | 260,653 |
| Jul 29, 2026 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | - | 44,359 |
| Jul 28, 2026 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | - | 38,733 |
| Jul 27, 2026 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | - | 845,363 |
| Jul 24, 2026 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | - | 539,872 |
| Jul 23, 2026 | 36.00 | 36.50 | 35.34 | 36.00 | 36.00 | - | 259,245 |
| Jul 22, 2026 | 36.25 | 36.50 | 35.50 | 36.00 | 36.00 | -0.69% | 506,401 |
| Jul 21, 2026 | 36.50 | 37.00 | 36.00 | 36.25 | 36.25 | -0.68% | 118,707 |
| Jul 20, 2026 | 37.00 | 37.50 | 36.50 | 36.50 | 36.50 | -1.35% | 130,467 |
| Jul 17, 2026 | 37.00 | 38.00 | 36.50 | 37.00 | 37.00 | - | 3,673,839 |
| Jul 16, 2026 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 126,859 |
| Jul 15, 2026 | 36.50 | 37.50 | 36.00 | 37.00 | 37.00 | 1.37% | 193,360 |
| Jul 14, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 278,631 |
| Jul 13, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 286,853 |
| Jul 10, 2026 | 36.00 | 37.00 | 35.50 | 36.50 | 36.50 | - | 314,759 |
| Jul 9, 2026 | 36.50 | 37.00 | 35.50 | 36.50 | 36.50 | - | 167,182 |
| Jul 8, 2026 | 38.00 | 39.00 | 36.00 | 36.50 | 36.50 | -3.95% | 602,383 |
| Jul 7, 2026 | 38.25 | 39.00 | 37.00 | 38.00 | 38.00 | -0.65% | 107,330 |
| Jul 6, 2026 | 38.00 | 39.00 | 37.50 | 38.25 | 38.25 | 0.66% | 83,545 |
| Jul 3, 2026 | 37.50 | 38.50 | 37.00 | 38.00 | 38.00 | 1.33% | 275,774 |
| Jul 2, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | -0.66% | 294,085 |
| Jul 1, 2026 | 40.00 | 40.00 | 37.33 | 37.75 | 37.75 | -5.63% | 1,082,849 |
| Jun 30, 2026 | 41.50 | 43.00 | 39.00 | 40.00 | 40.00 | 3.90% | 3,921,506 |
| Jun 29, 2026 | 38.25 | 39.00 | 38.00 | 38.50 | 38.50 | 0.65% | 113,080 |
| Jun 26, 2026 | 38.75 | 39.50 | 38.00 | 38.25 | 38.25 | -1.29% | 400,819 |