Made Tech Group Plc (AIM:MTEC)
London
· Delayed Price · Currency is GBP · Price in GBX 38.51
-0.49 (-1.26%)
Mar 6, 2026, 11:21 AM GMT
Made Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.00 | 39.50 | 38.33 | 38.51 | - | -1.26% | 113,231 |
| 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 | 37.80 | 37.80 | 37.80 | 40.00 | 40.00 | 13.48% | 2,379,052 |
| Feb 25, 2026 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | -2.08% | 140,883 |
| Feb 24, 2026 | 35.25 | 36.00 | 34.55 | 36.00 | 36.00 | 2.13% | 111,087 |
| Feb 23, 2026 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | - | 50,914 |
| Feb 20, 2026 | 36.25 | 36.20 | 34.50 | 35.25 | 35.25 | -2.76% | 522,987 |
| Feb 19, 2026 | 36.00 | 37.00 | 35.50 | 36.25 | 36.25 | 0.69% | 80,712 |
| Feb 18, 2026 | 36.50 | 36.50 | 34.67 | 36.00 | 36.00 | -1.37% | 1,184,577 |
| Feb 17, 2026 | 37.25 | 38.00 | 36.00 | 36.50 | 36.50 | -2.01% | 102,579 |
| Feb 16, 2026 | 37.25 | 38.00 | 36.50 | 37.25 | 37.25 | - | 59,725 |
| Feb 13, 2026 | 36.50 | 38.00 | 36.00 | 37.25 | 37.25 | 2.05% | 231,151 |
| Feb 12, 2026 | 37.75 | 38.00 | 36.50 | 36.50 | 36.50 | -3.31% | 444,884 |
| Feb 11, 2026 | 38.50 | 39.00 | 37.50 | 37.75 | 37.75 | -1.95% | 368,774 |
| Feb 10, 2026 | 38.41 | 38.55 | 38.20 | 38.50 | 38.50 | - | 137,373 |
| Feb 9, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | -1.28% | 262,889 |
| Feb 6, 2026 | 39.25 | 39.50 | 37.50 | 39.00 | 39.00 | - | 568,051 |
| Feb 5, 2026 | 38.75 | 40.00 | 38.50 | 39.00 | 39.00 | -0.64% | 313,379 |
| Feb 4, 2026 | 40.50 | 40.50 | 40.00 | 39.25 | 39.25 | -1.26% | 528,283 |
| Feb 3, 2026 | 39.50 | 41.50 | 39.00 | 39.75 | 39.75 | 0.63% | 1,459,731 |
| Feb 2, 2026 | 37.50 | 40.50 | 37.00 | 39.50 | 39.50 | 3.95% | 893,376 |
| Jan 30, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 98,951 |
| Jan 29, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 107,036 |
| Jan 28, 2026 | 39.50 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 542,447 |
| Jan 27, 2026 | 37.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 1,230,521 |
| Jan 26, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -1.33% | 25,746 |
| Jan 23, 2026 | 36.19 | 37.50 | 37.50 | 37.50 | 37.50 | 3.45% | 369,513 |
| Jan 22, 2026 | 34.58 | 37.00 | 34.00 | 36.25 | 36.25 | 5.07% | 273,560 |
| Jan 21, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 30,477 |
| Jan 20, 2026 | 35.50 | 36.00 | 34.00 | 34.50 | 34.50 | -2.82% | 218,940 |
| Jan 19, 2026 | 36.75 | 37.00 | 35.25 | 35.50 | 35.50 | -3.40% | 361,416 |
| Jan 16, 2026 | 36.75 | 37.00 | 36.75 | 36.75 | 36.75 | - | 148,083 |
| Jan 15, 2026 | 36.75 | 37.00 | 36.70 | 36.75 | 36.75 | - | 673,123 |
| Jan 14, 2026 | 36.50 | 38.00 | 36.00 | 36.75 | 36.75 | 0.68% | 254,317 |
| Jan 13, 2026 | 34.50 | 38.00 | 34.00 | 36.50 | 36.50 | 5.80% | 1,848,817 |
| Jan 12, 2026 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | 1.47% | 213,262 |
| Jan 9, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 97,127 |
| Jan 8, 2026 | 34.00 | 34.28 | 33.39 | 34.00 | 34.00 | - | 81,294 |
| Jan 7, 2026 | 34.00 | 35.00 | 33.39 | 34.00 | 34.00 | - | 28,950 |
| Jan 6, 2026 | 34.00 | 35.00 | 33.36 | 34.00 | 34.00 | 3.03% | 386,901 |
| Jan 5, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.22% | 391,921 |
| Jan 2, 2026 | 34.00 | 35.00 | 33.00 | 33.75 | 33.75 | -0.74% | 339,308 |
| Dec 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | 110,640 |
| Dec 30, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 79,941 |
| Dec 29, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 110,261 |
| Dec 24, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 24,712 |
| Dec 23, 2025 | 33.99 | 34.00 | 33.00 | 33.50 | 33.50 | - | 82,916 |
| Dec 22, 2025 | 33.50 | 34.00 | 32.00 | 33.50 | 33.50 | - | 422,282 |
| Dec 19, 2025 | 33.50 | 34.08 | 33.00 | 33.50 | 33.50 | - | 396,070 |
| Dec 18, 2025 | 33.25 | 34.50 | 33.00 | 33.50 | 33.50 | 0.75% | 373,361 |
| Dec 17, 2025 | 33.25 | 34.00 | 32.98 | 33.25 | 33.25 | - | 168,215 |
| Dec 16, 2025 | 34.23 | 34.50 | 32.00 | 33.25 | 33.25 | -2.92% | 521,378 |
| Dec 15, 2025 | 35.50 | 36.00 | 34.00 | 34.25 | 34.25 | -3.52% | 237,935 |
| Dec 12, 2025 | 35.75 | 36.20 | 35.00 | 35.50 | 35.50 | -0.70% | 383,607 |
| Dec 11, 2025 | 34.50 | 37.50 | 31.00 | 35.75 | 35.75 | 5.15% | 1,623,767 |
| Dec 10, 2025 | 30.90 | 34.00 | 30.50 | 34.00 | 34.00 | 28.30% | 3,872,493 |
| Dec 9, 2025 | 26.08 | 27.00 | 26.00 | 26.50 | 26.50 | 1.92% | 426,621 |
| Dec 8, 2025 | 26.50 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 221,988 |
| Dec 5, 2025 | 26.50 | 27.00 | 26.23 | 27.00 | 27.00 | 1.89% | 68,794 |
| Dec 4, 2025 | 26.50 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 203,274 |
| Dec 3, 2025 | 27.50 | 28.00 | 26.90 | 27.00 | 27.00 | -1.82% | 165,563 |
| Dec 2, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | -1.79% | 19,901 |
| Dec 1, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | - | 105,142 |
| Nov 28, 2025 | 27.75 | 28.00 | 27.00 | 28.00 | 28.00 | 0.90% | 146,530 |
| Nov 27, 2025 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | -0.89% | 17,927 |
| Nov 26, 2025 | 27.50 | 28.00 | 27.30 | 28.00 | 28.00 | 1.82% | 57,638 |
| Nov 25, 2025 | 27.00 | 28.50 | 27.00 | 27.50 | 27.50 | -0.90% | 216,188 |
| Nov 24, 2025 | 27.75 | 28.50 | 27.00 | 27.75 | 27.75 | -2.63% | 41,673 |
| Nov 21, 2025 | 28.50 | 28.50 | 27.00 | 28.50 | 28.50 | - | 192,904 |
| Nov 20, 2025 | 28.60 | 28.70 | 28.16 | 28.50 | 28.50 | - | 25,935 |
| Nov 19, 2025 | 27.75 | 28.50 | 27.50 | 28.50 | 28.50 | 2.70% | 77,567 |
| Nov 18, 2025 | 28.25 | 28.50 | 27.11 | 27.75 | 27.75 | -2.63% | 221,279 |
| Nov 17, 2025 | 28.50 | 28.55 | 28.22 | 28.50 | 28.50 | - | 173,681 |
| Nov 14, 2025 | 29.50 | 29.50 | 28.21 | 28.50 | 28.50 | -3.39% | 212,092 |
| Nov 13, 2025 | 29.25 | 29.89 | 29.00 | 29.50 | 29.50 | 0.85% | 201,023 |
| Nov 12, 2025 | 29.75 | 30.00 | 28.30 | 29.25 | 29.25 | -1.68% | 545,731 |
| Nov 11, 2025 | 30.50 | 31.00 | 29.21 | 29.75 | 29.75 | -2.46% | 660,130 |
| Nov 10, 2025 | 31.75 | 32.50 | 30.12 | 30.50 | 30.50 | -7.58% | 851,284 |
| Nov 7, 2025 | 32.25 | 33.00 | 32.00 | 33.00 | 33.00 | 2.33% | 1,316,105 |
| Nov 6, 2025 | 32.25 | 32.25 | 32.17 | 32.25 | 32.25 | - | 154,923 |
| Nov 5, 2025 | 32.25 | 32.25 | 32.00 | 32.25 | 32.25 | - | 979,293 |
| Nov 4, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | 0.78% | 585,442 |
| Nov 3, 2025 | 32.25 | 32.50 | 32.00 | 32.00 | 32.00 | -0.78% | 304,272 |
| Oct 31, 2025 | 33.25 | 33.50 | 32.00 | 32.25 | 32.25 | -3.01% | 1,653,139 |
| Oct 30, 2025 | 34.25 | 35.00 | 33.00 | 33.25 | 33.25 | -2.92% | 252,862 |
| Oct 29, 2025 | 32.50 | 34.69 | 32.50 | 34.25 | 34.25 | 5.38% | 348,163 |
| Oct 28, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 439,578 |
| Oct 27, 2025 | 32.50 | 32.64 | 32.10 | 32.50 | 32.50 | - | 1,937,982 |
| Oct 24, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 3,756,569 |
| Oct 23, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 277,808 |
| Oct 22, 2025 | 32.50 | 32.74 | 31.98 | 32.50 | 32.50 | - | 800,750 |
| Oct 21, 2025 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 192,811 |
| Oct 20, 2025 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 127,309 |
| Oct 17, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 795,132 |
| Oct 16, 2025 | 32.50 | 32.35 | 32.25 | 32.50 | 32.50 | - | 119,305 |
| Oct 15, 2025 | 32.50 | 33.00 | 31.50 | 32.50 | 32.50 | - | 182,561 |
| Oct 14, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 254,771 |