Made Tech Group (MTEC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Made Tech Group

Date Open High Low Close* Volume
05/12/2025 26.50p 27.00p 26.23p 27.00p 68794
04/12/2025 26.50p 28.00p 26.00p 26.50p 203274
03/12/2025 27.50p 28.00p 26.90p 27.00p 165563
02/12/2025 27.50p 28.00p 27.00p 27.50p 19901
01/12/2025 27.50p 28.00p 27.00p 28.00p 105142
28/11/2025 27.75p 28.00p 27.00p 28.00p 146531
27/11/2025 27.50p 28.00p 27.50p 27.75p 17928
26/11/2025 27.50p 28.00p 27.30p 28.00p 57638
25/11/2025 27.75p 28.50p 27.00p 27.50p 216188
24/11/2025 27.75p 28.50p 27.00p 27.75p 41673
21/11/2025 28.50p 28.50p 27.00p 28.50p 192905
20/11/2025 28.50p 28.70p 28.15p 28.50p 25935
19/11/2025 27.75p 28.50p 27.50p 28.50p 77566
18/11/2025 28.25p 28.50p 27.11p 27.75p 221279
17/11/2025 28.50p 28.55p 28.22p 28.50p 173681
14/11/2025 29.50p 29.50p 28.21p 28.50p 212091
13/11/2025 29.25p 29.89p 29.00p 29.50p 201022
12/11/2025 29.75p 30.00p 28.30p 29.25p 545732
11/11/2025 30.50p 31.00p 29.21p 29.75p 536337
10/11/2025 31.75p 32.50p 30.12p 30.50p 851284
07/11/2025 32.25p 33.00p 32.00p 33.00p 1316105
06/11/2025 32.25p 32.25p 32.17p 32.25p 154923
05/11/2025 32.25p 32.25p 32.00p 32.25p 892953
04/11/2025 32.25p 32.50p 32.00p 32.25p 479777
03/11/2025 32.25p 32.50p 32.00p 32.00p 304271
31/10/2025 33.25p 33.50p 32.00p 32.25p 1653139
30/10/2025 34.25p 35.00p 33.00p 33.25p 252862
29/10/2025 32.50p 34.69p 32.50p 34.25p 348162
28/10/2025 32.50p 33.00p 32.00p 32.50p 439578
27/10/2025 32.50p 32.64p 32.10p 32.50p 1937982
24/10/2025 32.50p 33.00p 32.00p 32.50p 3756570
23/10/2025 32.50p 33.00p 32.00p 32.50p 277806
22/10/2025 32.50p 32.74p 31.98p 32.50p 800750
21/10/2025 32.50p 32.50p 32.25p 32.50p 192811
20/10/2025 32.50p 32.50p 32.25p 32.50p 127309
17/10/2025 32.50p 33.00p 32.00p 32.50p 795131
16/10/2025 32.50p 32.50p 32.25p 32.50p 119305
15/10/2025 32.50p 33.00p 31.50p 32.50p 182562
14/10/2025 32.50p 33.00p 32.00p 32.50p 254770
13/10/2025 32.50p 32.50p 32.25p 32.50p 104682
10/10/2025 32.50p 33.00p 32.00p 32.50p 3758818
09/10/2025 32.50p 32.50p 32.25p 32.50p 84105
08/10/2025 32.50p 33.00p 32.00p 32.50p 532066
07/10/2025 34.75p 35.00p 31.50p 32.50p 7770421
06/10/2025 36.00p 36.50p 34.30p 34.75p 1071157
03/10/2025 36.00p 36.50p 34.00p 36.00p 619801
02/10/2025 35.00p 36.30p 34.00p 36.00p 771104
01/10/2025 35.00p 36.00p 34.00p 35.00p 524754
30/09/2025 33.50p 36.00p 33.00p 35.00p 1418002
29/09/2025 34.75p 35.00p 31.50p 33.50p 1975753
26/09/2025 35.25p 35.50p 34.50p 35.00p 262937
25/09/2025 37.00p 37.00p 34.30p 35.25p 680396
24/09/2025 38.50p 39.00p 34.66p 38.00p 2280350
23/09/2025 37.75p 40.50p 37.18p 40.50p 38402
22/09/2025 37.75p 38.50p 37.00p 37.75p 56725
19/09/2025 37.75p 38.00p 37.28p 37.75p 94173
18/09/2025 37.75p 40.50p 37.00p 37.75p 73031
17/09/2025 37.75p 37.98p 37.00p 37.75p 738034
16/09/2025 37.75p 37.75p 37.75p 37.75p 238175
15/09/2025 37.75p 38.50p 37.00p 37.75p 46346
12/09/2025 38.00p 38.50p 37.00p 37.75p 163132
11/09/2025 38.00p 38.00p 38.00p 38.00p 72517
10/09/2025 38.00p 39.00p 37.00p 38.00p 10284
09/09/2025 38.00p 39.00p 37.00p 38.00p 450862
08/09/2025 38.50p 39.00p 37.21p 38.00p 246315
05/09/2025 37.50p 39.00p 37.00p 38.50p 256495
04/09/2025 36.25p 37.90p 36.00p 37.50p 565075
03/09/2025 36.25p 36.50p 36.00p 36.25p 325408
02/09/2025 37.75p 38.00p 36.00p 36.25p 175383
01/09/2025 37.00p 37.80p 37.00p 37.75p 203941
29/08/2025 36.75p 37.50p 36.30p 37.00p 378894
28/08/2025 37.00p 37.38p 36.50p 36.90p 276878
27/08/2025 38.50p 39.00p 36.50p 37.00p 447279
26/08/2025 39.75p 40.00p 38.00p 38.50p 424555
22/08/2025 38.75p 41.00p 38.00p 39.75p 338079
21/08/2025 38.75p 39.45p 38.50p 38.50p 208658
20/08/2025 38.75p 39.30p 38.48p 38.75p 72919
19/08/2025 40.00p 41.00p 38.00p 39.00p 349410
18/08/2025 40.00p 40.60p 39.10p 40.00p 121962
15/08/2025 41.00p 41.00p 39.00p 40.00p 100938
14/08/2025 41.00p 41.48p 40.20p 41.00p 92231
13/08/2025 40.25p 42.00p 40.00p 41.00p 436008
12/08/2025 38.75p 40.80p 38.75p 40.25p 595515
11/08/2025 40.00p 40.50p 38.00p 38.75p 361278
08/08/2025 38.00p 41.00p 38.00p 41.00p 1613826
07/08/2025 33.75p 38.40p 33.50p 38.00p 2203845
06/08/2025 33.75p 34.50p 33.00p 33.75p 142488
05/08/2025 33.50p 35.00p 33.00p 33.75p 342296
04/08/2025 34.00p 35.00p 32.96p 34.00p 250174
01/08/2025 34.00p 34.00p 33.55p 34.00p 54278
31/07/2025 33.00p 35.00p 32.00p 34.00p 294731
30/07/2025 34.50p 35.00p 32.00p 33.00p 545421
29/07/2025 34.50p 35.00p 34.00p 34.00p 115111
28/07/2025 34.50p 35.00p 34.31p 34.50p 41475
25/07/2025 34.50p 35.00p 34.00p 34.50p 13890
24/07/2025 34.50p 34.89p 34.00p 34.00p 24951
23/07/2025 35.25p 36.00p 34.00p 34.50p 114804
22/07/2025 36.00p 36.00p 34.50p 35.25p 40027
21/07/2025 36.00p 37.00p 35.00p 36.00p 12347
18/07/2025 36.25p 37.00p 35.00p 36.00p 82462
17/07/2025 35.25p 37.00p 34.50p 35.00p 183634
16/07/2025 37.50p 38.00p 34.50p 35.25p 606317
15/07/2025 37.50p 38.00p 37.00p 37.50p 17378
14/07/2025 38.25p 39.30p 37.00p 37.50p 274481
11/07/2025 36.00p 39.00p 36.00p 38.50p 904825
10/07/2025 35.00p 37.00p 35.00p 36.00p 394623
09/07/2025 36.25p 37.00p 34.00p 36.20p 641363
08/07/2025 36.25p 37.00p 35.50p 36.25p 167843
07/07/2025 36.25p 36.60p 35.64p 36.25p 32218
04/07/2025 36.00p 36.70p 35.50p 36.25p 267254
03/07/2025 38.00p 38.50p 35.50p 36.00p 409947
02/07/2025 37.75p 38.50p 35.55p 38.00p 967279
01/07/2025 37.50p 38.50p 37.00p 37.75p 436692
30/06/2025 37.00p 38.00p 36.50p 37.50p 953547
27/06/2025 36.50p 38.28p 36.00p 37.00p 1522078
26/06/2025 33.00p 37.00p 32.14p 36.00p 2032065
25/06/2025 30.50p 30.70p 30.50p 30.50p 0
24/06/2025 30.50p 30.67p 30.00p 30.50p 15865
23/06/2025 30.50p 31.00p 30.00p 30.50p 46441
20/06/2025 30.50p 30.74p 30.05p 30.50p 80550
19/06/2025 30.50p 31.00p 30.16p 30.50p 158303
18/06/2025 31.00p 31.40p 30.50p 31.00p 681792
17/06/2025 30.50p 31.40p 30.50p 31.00p 239342
16/06/2025 30.50p 30.95p 30.42p 30.50p 149318
13/06/2025 30.50p 31.00p 30.30p 30.50p 40414
12/06/2025 30.50p 30.80p 30.30p 30.50p 125181
11/06/2025 30.50p 31.00p 30.30p 31.00p 94303
10/06/2025 31.00p 31.00p 30.00p 30.50p 268224
09/06/2025 31.00p 31.50p 30.50p 31.00p 177188
06/06/2025 31.00p 31.40p 30.86p 31.00p 44286
05/06/2025 30.50p 31.50p 30.00p 31.00p 78937
04/06/2025 30.50p 31.00p 30.00p 30.50p 75822
03/06/2025 30.50p 30.50p 30.34p 30.50p 5015
02/06/2025 30.75p 32.00p 30.25p 30.50p 508519
30/05/2025 30.25p 31.00p 29.70p 30.75p 231236
29/05/2025 28.00p 31.00p 27.50p 30.00p 786898
28/05/2025 27.75p 28.50p 27.75p 28.00p 13568
27/05/2025 28.00p 28.50p 27.13p 27.75p 162183
23/05/2025 29.25p 29.50p 28.00p 28.00p 169879
22/05/2025 29.25p 29.70p 28.50p 29.25p 94032
21/05/2025 29.25p 29.80p 28.75p 29.25p 67339
20/05/2025 29.50p 30.00p 28.50p 29.25p 828873
19/05/2025 29.50p 30.00p 29.00p 29.50p 115882
16/05/2025 29.50p 29.77p 29.00p 29.50p 153084
15/05/2025 28.50p 30.00p 28.00p 29.50p 198947
14/05/2025 28.00p 29.00p 28.00p 28.50p 187327
13/05/2025 27.25p 28.40p 27.25p 28.00p 137381
12/05/2025 27.25p 27.40p 27.15p 27.25p 62972
09/05/2025 27.25p 27.50p 27.00p 27.25p 55385
08/05/2025 27.00p 27.50p 27.00p 27.25p 310602
07/05/2025 27.75p 28.00p 26.50p 27.00p 193734
06/05/2025 27.75p 28.00p 27.60p 27.75p 176679
02/05/2025 27.50p 28.00p 27.50p 27.75p 152104
01/05/2025 27.50p 28.00p 27.36p 27.50p 258686
30/04/2025 26.75p 27.80p 26.75p 27.50p 402938
29/04/2025 26.00p 27.00p 25.95p 26.75p 243451
28/04/2025 25.25p 26.40p 25.00p 26.00p 450536
25/04/2025 24.50p 26.00p 24.50p 25.25p 544059
24/04/2025 24.50p 24.96p 24.16p 24.50p 164429
23/04/2025 23.75p 24.74p 23.00p 24.50p 370208
22/04/2025 24.25p 24.25p 23.50p 23.75p 545343
17/04/2025 24.75p 24.75p 24.20p 24.25p 292881
16/04/2025 25.25p 25.25p 24.50p 24.75p 584414
15/04/2025 23.75p 25.70p 23.28p 25.25p 380262
14/04/2025 23.50p 24.50p 23.11p 23.75p 39969
11/04/2025 24.00p 24.00p 23.00p 23.50p 271901
10/04/2025 23.50p 24.50p 23.50p 24.00p 213375
09/04/2025 24.00p 24.00p 22.57p 23.00p 302223
08/04/2025 23.25p 24.38p 22.80p 24.00p 355286
07/04/2025 22.50p 23.60p 21.60p 22.50p 719550
04/04/2025 23.50p 23.50p 22.00p 22.25p 539768
03/04/2025 23.50p 23.60p 23.00p 23.50p 51828
02/04/2025 24.50p 25.00p 23.00p 23.50p 559493
01/04/2025 24.75p 25.50p 24.05p 24.50p 86563
31/03/2025 25.75p 26.00p 24.53p 24.75p 145005
28/03/2025 25.75p 25.78p 25.51p 25.75p 18009
27/03/2025 25.75p 25.80p 25.50p 25.75p 45566
26/03/2025 25.75p 25.80p 25.55p 25.75p 44498
25/03/2025 26.25p 26.50p 25.55p 25.75p 70932
24/03/2025 26.75p 26.75p 26.18p 26.25p 22797
21/03/2025 27.00p 27.50p 26.50p 26.50p 131690
20/03/2025 26.50p 27.44p 26.00p 26.40p 510160
19/03/2025 24.50p 26.74p 24.39p 26.50p 538682
18/03/2025 24.50p 25.00p 24.00p 24.50p 160644
17/03/2025 24.50p 24.70p 24.25p 24.50p 52396
14/03/2025 25.00p 25.17p 24.11p 24.50p 519582
13/03/2025 25.00p 25.20p 24.50p 25.00p 1132
12/03/2025 25.00p 25.38p 24.66p 25.00p 236416
11/03/2025 26.25p 26.50p 24.76p 25.00p 364482
10/03/2025 26.25p 26.50p 26.00p 26.25p 52911
07/03/2025 26.25p 26.42p 26.17p 26.25p 115086
06/03/2025 26.50p 26.90p 26.15p 26.50p 372656
05/03/2025 27.00p 27.74p 26.30p 26.50p 736877
04/03/2025 28.75p 29.50p 26.05p 27.50p 667457
03/03/2025 28.00p 29.70p 27.68p 29.70p 260553
28/02/2025 27.75p 28.40p 27.50p 28.00p 699613
27/02/2025 27.75p 27.83p 27.60p 27.75p 14901
26/02/2025 27.75p 27.75p 27.50p 27.75p 32212
25/02/2025 28.00p 28.50p 27.60p 27.75p 429132
24/02/2025 29.00p 29.50p 27.55p 27.90p 972955

*Close Price adjusted for both dividends and splits