Made Tech Group Plc (AIM:MTEC)
London
· Delayed Price · Currency is GBP · Price in GBX 38.90
-0.35 (-0.89%)
Apr 28, 2026, 4:28 PM GMT
Made Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 371,424 |
| Feb 10, 2026 | 38.50 | 38.55 | 38.20 | 38.50 | 38.50 | - | 137,873 |
| 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 | 39.75 | 40.50 | 39.00 | 39.25 | 39.25 | -1.26% | 665,902 |
| 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 | 40.00 | 36.00 | 39.00 | 39.00 | 5.41% | 1,337,016 |
| Jan 26, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -1.33% | 25,746 |
| Jan 23, 2026 | 36.25 | 38.00 | 36.00 | 37.50 | 37.50 | 3.45% | 469,513 |
| Jan 22, 2026 | 34.50 | 37.00 | 34.00 | 36.25 | 36.25 | 5.07% | 273,561 |
| 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 | - | 53,950 |
| Jan 6, 2026 | 34.00 | 35.00 | 33.36 | 34.00 | 34.00 | 3.03% | 386,901 |
| Jan 5, 2026 | 33.75 | 35.00 | 33.00 | 33.00 | 33.00 | -2.22% | 480,208 |
| Jan 2, 2026 | 34.00 | 35.00 | 33.00 | 33.75 | 33.75 | -0.74% | 339,308 |
| Dec 31, 2025 | 33.50 | 34.89 | 33.00 | 34.00 | 34.00 | 1.49% | 110,641 |
| 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 | 33.50 | 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 | 34.25 | 34.50 | 32.00 | 33.25 | 33.25 | -2.92% | 521,377 |
| 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% | 1,673,767 |
| Dec 10, 2025 | 30.75 | 35.00 | 30.00 | 34.00 | 34.00 | 28.30% | 3,939,358 |
| Dec 9, 2025 | 26.25 | 27.00 | 26.00 | 26.50 | 26.50 | 1.92% | 426,620 |
| 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 |