Made Tech Group Plc (AIM:MTEC)
London
· Delayed Price · Currency is GBP · Price in GBX 27.00
+0.50 (1.89%)
At close: Dec 5, 2025
Made Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 32.50 | 32.45 | 32.25 | 32.50 | 32.50 | - | 104,682 |
| Oct 10, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 3,758,821 |
| Oct 9, 2025 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 84,105 |
| Oct 8, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 532,066 |
| Oct 7, 2025 | 34.75 | 35.00 | 31.50 | 32.50 | 32.50 | -6.47% | 7,770,419 |
| Oct 6, 2025 | 36.00 | 36.50 | 34.30 | 34.75 | 34.75 | -3.47% | 1,071,156 |
| Oct 3, 2025 | 36.00 | 36.50 | 34.00 | 36.00 | 36.00 | - | 619,801 |
| Oct 2, 2025 | 35.00 | 36.30 | 34.00 | 36.00 | 36.00 | 2.86% | 771,104 |
| Oct 1, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 524,754 |
| Sep 30, 2025 | 33.50 | 36.00 | 33.00 | 35.00 | 35.00 | 4.48% | 1,418,003 |
| Sep 29, 2025 | 34.75 | 35.00 | 31.50 | 33.50 | 33.50 | -4.29% | 1,850,753 |
| Sep 26, 2025 | 35.25 | 35.50 | 34.50 | 35.00 | 35.00 | -0.71% | 262,938 |
| Sep 25, 2025 | 37.00 | 37.00 | 34.30 | 35.25 | 35.25 | -7.24% | 680,395 |
| Sep 24, 2025 | 38.50 | 39.00 | 34.66 | 38.00 | 38.00 | -6.17% | 2,290,348 |
| Sep 23, 2025 | 37.75 | 40.50 | 37.18 | 40.50 | 40.50 | 7.28% | 38,402 |
| Sep 22, 2025 | 37.75 | 38.50 | 37.00 | 37.75 | 37.75 | - | 56,721 |
| Sep 19, 2025 | 37.75 | 38.00 | 37.28 | 37.75 | 37.75 | - | 94,173 |
| Sep 18, 2025 | 37.75 | 40.50 | 37.00 | 37.75 | 37.75 | - | 73,031 |
| Sep 17, 2025 | 37.75 | 37.98 | 37.00 | 37.75 | 37.75 | - | 738,034 |
| Sep 16, 2025 | 37.75 | 38.50 | 37.00 | 37.75 | 37.75 | - | 313,174 |
| Sep 15, 2025 | 37.75 | 38.50 | 37.00 | 37.75 | 37.75 | - | 46,346 |
| Sep 12, 2025 | 38.00 | 38.50 | 37.00 | 37.75 | 37.75 | -0.66% | 163,131 |
| Sep 11, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 122,517 |
| Sep 10, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 10,280 |
| Sep 9, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 450,863 |
| Sep 8, 2025 | 38.50 | 39.00 | 37.21 | 38.00 | 38.00 | -1.30% | 380,717 |
| Sep 5, 2025 | 37.50 | 39.00 | 37.00 | 38.50 | 38.50 | 2.67% | 256,494 |
| Sep 4, 2025 | 36.25 | 37.90 | 36.00 | 37.50 | 37.50 | 3.45% | 686,217 |
| Sep 3, 2025 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | - | 707,662 |
| Sep 2, 2025 | 37.75 | 38.00 | 36.00 | 36.25 | 36.25 | -3.97% | 1,384,334 |
| Sep 1, 2025 | 37.00 | 37.80 | 37.00 | 37.75 | 37.75 | 2.03% | 203,941 |
| Aug 29, 2025 | 36.75 | 37.50 | 36.30 | 37.00 | 37.00 | 0.27% | 433,569 |
| Aug 28, 2025 | 37.00 | 37.38 | 36.50 | 36.90 | 36.90 | -0.27% | 276,879 |
| Aug 27, 2025 | 38.50 | 39.00 | 36.50 | 37.00 | 37.00 | -3.90% | 447,278 |
| Aug 26, 2025 | 39.75 | 40.00 | 38.00 | 38.50 | 38.50 | -3.14% | 424,551 |
| Aug 22, 2025 | 38.75 | 41.00 | 38.00 | 39.75 | 39.75 | 3.25% | 338,077 |
| Aug 21, 2025 | 38.75 | 39.45 | 38.50 | 38.50 | 38.50 | -0.65% | 208,658 |
| Aug 20, 2025 | 38.75 | 39.30 | 38.48 | 38.75 | 38.75 | -0.64% | 72,919 |
| Aug 19, 2025 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 349,413 |
| Aug 18, 2025 | 40.00 | 40.60 | 39.10 | 40.00 | 40.00 | - | 121,962 |
| Aug 15, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 100,938 |
| Aug 14, 2025 | 41.00 | 41.48 | 40.20 | 41.00 | 41.00 | - | 142,231 |
| Aug 13, 2025 | 40.25 | 42.00 | 40.00 | 41.00 | 41.00 | 1.86% | 436,010 |
| Aug 12, 2025 | 38.75 | 40.80 | 38.90 | 40.25 | 40.25 | 3.87% | 595,510 |
| Aug 11, 2025 | 40.00 | 40.50 | 38.00 | 38.75 | 38.75 | -5.49% | 361,277 |
| Aug 8, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 1,613,816 |
| Aug 7, 2025 | 33.75 | 38.40 | 33.50 | 38.00 | 38.00 | 12.59% | 2,309,256 |
| Aug 6, 2025 | 33.75 | 34.50 | 33.00 | 33.75 | 33.75 | - | 142,488 |
| Aug 5, 2025 | 33.50 | 35.00 | 33.00 | 33.75 | 33.75 | -0.74% | 342,296 |
| Aug 4, 2025 | 34.00 | 35.00 | 32.96 | 34.00 | 34.00 | - | 350,174 |
| Aug 1, 2025 | 34.00 | 33.65 | 33.55 | 34.00 | 34.00 | - | 54,278 |
| Jul 31, 2025 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 294,730 |
| Jul 30, 2025 | 34.50 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 545,421 |
| Jul 29, 2025 | 34.50 | 35.00 | 34.00 | 34.00 | 34.00 | -1.45% | 115,109 |
| Jul 28, 2025 | 34.50 | 35.00 | 34.31 | 34.50 | 34.50 | - | 41,475 |
| Jul 25, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 1.47% | 13,888 |
| Jul 24, 2025 | 34.50 | 34.89 | 34.00 | 34.00 | 34.00 | -1.45% | 24,951 |
| Jul 23, 2025 | 35.25 | 36.00 | 34.00 | 34.50 | 34.50 | -2.13% | 114,802 |
| Jul 22, 2025 | 36.00 | 36.00 | 34.50 | 35.25 | 35.25 | -2.08% | 40,027 |
| Jul 21, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 12,345 |
| Jul 18, 2025 | 36.25 | 37.00 | 35.00 | 36.00 | 36.00 | 2.86% | 82,462 |