Made Tech Group Plc (AIM:MTEC)
London · Delayed Price · Currency is GBP · Price in GBX 51.50
-1.00 (-1.90%)
Sep 25, 2026, 5:10 PM GMT
Made Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 52.50 | 54.00 | 51.00 | 51.65 | - | -1.62% | 166,229 |
| 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 |
| 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 |