Made Tech Group Plc (AIM:MTEC)
London · Delayed Price · Currency is GBP · Price in GBX 38.50
+1.25 (3.36%)
May 8, 2026, 5:06 PM GMT
Made Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 37.00 | 37.50 | 36.00 | 37.50 | - | 0.67% | 694,139 |
| 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% | 241,772 |
| 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% | 1,763,715 |
| Apr 14, 2026 | 38.50 | 40.67 | 37.00 | 40.50 | 40.50 | 6.58% | 669,747 |
| 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% | 426,333 |
| 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 | 33.50 | 35.00 | 33.00 | 34.25 | 34.25 | 3.01% | 181,713 |
| Mar 30, 2026 | 34.40 | 35.00 | 33.00 | 33.25 | 33.25 | -3.62% | 223,592 |
| 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 |
| Mar 12, 2026 | 38.25 | 39.00 | 37.00 | 37.50 | 37.50 | -1.96% | 351,629 |
| Mar 11, 2026 | 38.00 | 39.00 | 37.76 | 38.25 | 38.25 | 0.66% | 64,568 |
| Mar 10, 2026 | 36.75 | 39.00 | 36.50 | 38.00 | 38.00 | 3.40% | 320,395 |
| Mar 9, 2026 | 38.00 | 39.00 | 36.00 | 36.75 | 36.75 | -3.29% | 921,013 |
| Mar 6, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 247,309 |
| Mar 5, 2026 | 39.00 | 39.50 | 38.33 | 39.00 | 39.00 | - | 68,425 |
| Mar 4, 2026 | 38.75 | 40.00 | 38.00 | 39.00 | 39.00 | 1.30% | 448,651 |
| Mar 3, 2026 | 39.50 | 40.00 | 38.00 | 38.50 | 38.50 | -3.14% | 765,497 |
| Mar 2, 2026 | 41.25 | 41.50 | 39.00 | 39.75 | 39.75 | -3.64% | 360,921 |
| Feb 27, 2026 | 40.00 | 41.50 | 39.56 | 41.25 | 41.25 | 3.13% | 1,071,866 |
| Feb 26, 2026 | 37.50 | 40.50 | 36.50 | 40.00 | 40.00 | 13.48% | 2,431,483 |
| Feb 25, 2026 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | -2.08% | 140,883 |