Made Tech Group (MTEC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2026 52.00p 53.00p 51.00p 52.00p 179261
12/11/2026 52.00p 53.00p 51.00p 52.00p 85614
11/11/2026 52.00p 52.50p 51.00p 51.20p 69432
10/11/2026 52.00p 53.00p 51.00p 52.00p 197959
09/11/2026 50.50p 53.00p 50.00p 52.00p 505981
06/11/2026 53.50p 55.00p 49.00p 50.50p 997907
05/11/2026 53.00p 55.00p 52.00p 54.00p 604669
04/11/2026 57.00p 58.00p 51.00p 53.00p 1142231
03/11/2026 55.00p 56.50p 54.00p 55.50p 135554
02/11/2026 55.00p 56.00p 54.00p 56.00p 263389
30/10/2026 54.50p 56.00p 54.00p 55.00p 476940
29/10/2026 53.50p 55.00p 53.00p 55.00p 576352
28/10/2026 53.00p 55.00p 52.00p 53.50p 599338
27/10/2026 50.25p 53.80p 50.00p 52.00p 943716
26/10/2026 50.00p 51.00p 49.00p 50.25p 82876
23/10/2026 49.50p 50.00p 49.00p 49.50p 88853
22/10/2026 49.50p 50.00p 48.65p 49.50p 513483
21/10/2026 49.50p 50.00p 49.00p 49.50p 127314
20/10/2026 50.00p 51.00p 49.00p 49.50p 104629
19/10/2026 50.00p 51.00p 49.00p 50.00p 187031
16/10/2026 50.00p 51.00p 49.00p 49.00p 80243
15/10/2026 50.00p 51.00p 49.00p 50.00p 318391
14/10/2026 50.50p 51.00p 49.00p 50.00p 303498
13/10/2026 50.00p 51.00p 49.00p 50.50p 274798
12/10/2026 49.50p 51.00p 49.00p 50.00p 194038
09/10/2026 49.50p 50.00p 49.00p 49.50p 184465
08/10/2026 49.25p 49.50p 49.00p 49.00p 307849
07/10/2026 49.50p 50.00p 49.00p 49.25p 435292
06/10/2026 49.50p 51.00p 49.00p 49.50p 733519
05/10/2026 48.00p 51.00p 47.50p 50.00p 937121
02/10/2026 48.00p 48.50p 47.50p 48.00p 285867
01/10/2026 48.25p 49.00p 47.50p 48.00p 2011413
30/09/2026 49.50p 50.00p 47.00p 48.25p 672230
29/09/2026 51.50p 53.00p 47.23p 49.50p 2241124
28/09/2026 51.50p 53.00p 50.00p 50.50p 872115
25/09/2026 52.50p 54.00p 51.00p 51.50p 166229
24/09/2026 50.50p 54.00p 50.00p 52.50p 2807305
23/09/2026 50.00p 51.00p 49.25p 51.00p 264262
22/09/2026 49.00p 51.00p 48.75p 50.00p 1174978
21/09/2026 49.00p 50.00p 47.94p 49.00p 511755
18/09/2026 49.50p 50.00p 48.00p 49.00p 187377
17/09/2026 50.00p 51.00p 49.00p 50.00p 87338
16/09/2026 50.00p 51.00p 49.00p 50.50p 404645
15/09/2026 50.50p 51.00p 49.15p 49.50p 243303
14/09/2026 49.75p 51.00p 49.50p 50.50p 404939
11/09/2026 49.25p 50.00p 48.00p 49.75p 362724
10/09/2026 48.50p 51.00p 48.00p 49.25p 1366008
09/09/2026 46.75p 49.75p 46.60p 48.50p 2283793
08/09/2026 44.00p 47.00p 43.50p 46.00p 2037894
07/09/2026 42.50p 44.50p 42.00p 44.00p 611276
04/09/2026 42.50p 44.00p 42.00p 43.00p 851997
03/09/2026 40.75p 42.50p 40.50p 42.25p 680808
02/09/2026 42.50p 43.00p 40.00p 41.50p 457447
01/09/2026 43.50p 44.00p 42.00p 43.00p 366079
28/08/2026 43.50p 44.00p 43.13p 43.50p 463179
27/08/2026 42.75p 44.00p 42.00p 43.50p 377630
26/08/2026 41.75p 44.00p 41.50p 42.75p 844984
25/08/2026 41.75p 42.00p 41.50p 41.75p 165168
24/08/2026 41.75p 42.00p 41.50p 41.75p 589506
21/08/2026 43.50p 44.00p 41.50p 41.75p 737153
20/08/2026 42.50p 45.00p 42.00p 43.50p 2424712
19/08/2026 42.50p 43.50p 41.00p 42.50p 1370044
18/08/2026 40.50p 44.00p 39.00p 42.50p 6028823
14/08/2026 37.75p 39.00p 37.50p 38.25p 199923
13/08/2026 35.00p 38.00p 35.00p 37.75p 995790
12/08/2026 35.00p 35.50p 34.50p 35.00p 290477
11/08/2026 35.50p 36.00p 34.50p 35.00p 209653
10/08/2026 35.25p 36.00p 34.50p 35.50p 202505
07/08/2026 35.25p 36.00p 34.72p 35.25p 45841
06/08/2026 35.25p 36.00p 35.10p 35.25p 95110
05/08/2026 34.50p 36.00p 34.22p 35.25p 257112
04/08/2026 34.75p 35.00p 34.00p 34.25p 147347
03/08/2026 34.75p 36.00p 34.00p 34.75p 53470
31/07/2026 35.25p 35.50p 34.50p 34.75p 276946
30/07/2026 36.00p 36.50p 35.00p 35.25p 260653
29/07/2026 36.00p 36.50p 35.50p 36.00p 44361
28/07/2026 36.00p 36.50p 35.50p 36.00p 38734
27/07/2026 36.00p 36.50p 35.50p 36.00p 745363
24/07/2026 36.00p 36.50p 35.50p 36.00p 124871
23/07/2026 36.00p 36.50p 35.34p 36.00p 259245
22/07/2026 36.25p 36.50p 35.50p 36.00p 506400
21/07/2026 36.50p 37.00p 36.00p 36.25p 118707
20/07/2026 37.00p 37.50p 36.20p 36.50p 130466
17/07/2026 37.00p 38.00p 36.50p 37.00p 3673840
16/07/2026 37.00p 37.50p 36.50p 37.00p 126859
15/07/2026 36.50p 37.50p 36.00p 37.00p 193360
14/07/2026 36.50p 37.00p 36.00p 36.50p 278630
13/07/2026 36.50p 37.00p 36.00p 36.50p 286854
10/07/2026 36.00p 37.00p 35.50p 36.50p 314760
09/07/2026 36.50p 37.00p 35.50p 36.50p 167184
08/07/2026 38.00p 39.00p 36.00p 36.50p 602382
07/07/2026 38.25p 39.00p 37.00p 38.00p 107329
06/07/2026 38.00p 39.00p 37.50p 38.25p 83545
03/07/2026 37.50p 38.50p 37.00p 38.00p 275774
02/07/2026 37.50p 38.00p 37.00p 37.50p 294086
01/07/2026 40.00p 40.00p 37.33p 37.75p 765613
30/06/2026 41.50p 43.00p 39.00p 40.00p 3921507
29/06/2026 38.25p 39.00p 38.00p 38.50p 113083
26/06/2026 38.75p 39.50p 38.00p 38.25p 375821
25/06/2026 38.25p 39.50p 38.00p 38.75p 151043
24/06/2026 38.50p 39.00p 38.00p 38.25p 470745
23/06/2026 39.25p 39.50p 38.00p 38.50p 500823
22/06/2026 38.25p 39.55p 37.00p 39.00p 680674
19/06/2026 38.00p 39.00p 37.00p 38.25p 258333
18/06/2026 38.50p 39.00p 37.65p 38.00p 182946
17/06/2026 38.50p 39.00p 38.00p 38.50p 135735
16/06/2026 38.50p 39.00p 38.00p 38.50p 264978
15/06/2026 38.50p 39.00p 38.00p 38.50p 194843
12/06/2026 38.50p 40.00p 38.00p 38.25p 880287
11/06/2026 38.50p 39.00p 37.66p 38.25p 222716
10/06/2026 39.25p 40.00p 38.33p 38.50p 117737
09/06/2026 38.25p 39.74p 38.00p 39.25p 193383
08/06/2026 39.00p 39.50p 38.00p 38.25p 205675
05/06/2026 38.00p 40.00p 37.50p 39.25p 818088
04/06/2026 38.00p 38.50p 37.50p 38.00p 141453
03/06/2026 38.00p 38.35p 37.56p 38.00p 288693
02/06/2026 38.25p 38.50p 37.50p 38.00p 244754
01/06/2026 39.25p 39.50p 38.00p 38.50p 306200
29/05/2026 39.25p 40.00p 38.50p 39.25p 86295
28/05/2026 38.50p 40.00p 38.27p 39.25p 229989
27/05/2026 38.75p 39.50p 38.00p 38.50p 59964
26/05/2026 39.50p 40.00p 38.00p 38.75p 153892
22/05/2026 39.50p 40.00p 39.00p 39.50p 145829
21/05/2026 40.00p 41.00p 39.00p 39.50p 295759
20/05/2026 38.00p 41.00p 37.50p 41.00p 1677638
19/05/2026 38.00p 38.50p 37.50p 38.00p 377261
18/05/2026 38.00p 38.50p 37.50p 38.00p 130589
15/05/2026 38.00p 38.50p 37.65p 38.00p 30953
14/05/2026 38.25p 38.50p 37.80p 38.25p 157180
13/05/2026 38.75p 39.50p 38.00p 38.25p 463996
12/05/2026 38.50p 39.50p 38.00p 39.00p 538772
11/05/2026 38.50p 39.00p 37.50p 38.50p 948434
08/05/2026 37.25p 38.90p 36.00p 38.50p 1573323
07/05/2026 37.50p 37.70p 37.00p 37.25p 337523
06/05/2026 37.50p 38.00p 37.00p 37.50p 161632
05/05/2026 38.50p 39.00p 37.00p 37.50p 151491
01/05/2026 38.50p 39.00p 38.00p 38.50p 135867
30/04/2026 38.50p 38.70p 38.18p 38.50p 56202
29/04/2026 38.50p 38.90p 38.00p 38.50p 76851
28/04/2026 39.25p 39.50p 38.15p 38.50p 86829
27/04/2026 39.25p 39.25p 39.00p 39.25p 102465
24/04/2026 40.75p 41.00p 38.50p 39.25p 541405
23/04/2026 41.25p 41.50p 40.50p 40.75p 510807
22/04/2026 41.50p 41.50p 41.00p 41.25p 241771
21/04/2026 41.50p 42.00p 41.00p 41.50p 379942
20/04/2026 41.50p 42.00p 41.00p 41.50p 210445
17/04/2026 42.00p 42.50p 41.00p 41.50p 267902
16/04/2026 41.75p 42.50p 41.00p 41.75p 609080
15/04/2026 42.50p 46.00p 41.37p 41.75p 1763716
14/04/2026 37.75p 40.82p 37.00p 40.50p 669747
13/04/2026 38.50p 39.00p 37.50p 38.00p 266014
10/04/2026 37.50p 40.00p 37.00p 38.50p 463385
09/04/2026 37.75p 38.00p 37.00p 37.50p 400902
08/04/2026 35.75p 38.50p 35.00p 37.75p 426340
07/04/2026 35.75p 36.50p 35.00p 35.75p 164481
02/04/2026 36.25p 36.50p 35.00p 35.75p 179128
01/04/2026 34.25p 37.40p 34.00p 34.50p 1230063
31/03/2026 33.25p 35.00p 33.00p 34.25p 181713
30/03/2026 34.50p 35.00p 33.00p 33.25p 223592
27/03/2026 34.50p 36.00p 34.00p 34.50p 527607
26/03/2026 36.25p 36.55p 34.00p 34.25p 488767
25/03/2026 34.75p 36.77p 34.50p 36.25p 544072
24/03/2026 35.50p 36.00p 34.50p 34.75p 88563
23/03/2026 35.75p 36.20p 34.50p 35.50p 217932
20/03/2026 37.00p 38.00p 36.00p 36.50p 135188
19/03/2026 37.00p 38.00p 36.00p 37.00p 115799
18/03/2026 36.75p 38.00p 36.50p 37.25p 101715
17/03/2026 36.75p 37.50p 36.00p 36.75p 35264
16/03/2026 36.75p 37.50p 36.00p 36.75p 21815
13/03/2026 37.50p 38.00p 36.30p 36.75p 714031
12/03/2026 38.25p 39.00p 37.00p 37.50p 351630
11/03/2026 38.00p 39.00p 37.76p 38.25p 64568
10/03/2026 36.75p 39.00p 36.50p 38.00p 289942
09/03/2026 38.00p 39.00p 36.00p 36.75p 584014
06/03/2026 39.00p 40.00p 37.90p 38.00p 247309
05/03/2026 39.00p 39.50p 38.33p 39.00p 68425
04/03/2026 38.75p 40.00p 38.00p 39.00p 398656
03/03/2026 39.50p 40.00p 38.00p 38.50p 683091
02/03/2026 41.25p 41.50p 39.00p 39.75p 360919
27/02/2026 40.00p 41.50p 39.56p 41.25p 946865
26/02/2026 37.50p 40.50p 36.50p 40.00p 2431485
25/02/2026 35.25p 36.00p 34.50p 35.25p 140885
24/02/2026 35.25p 36.00p 34.55p 36.00p 111087
23/02/2026 35.25p 36.00p 34.50p 35.25p 50914
20/02/2026 36.25p 36.25p 34.50p 35.25p 522986
19/02/2026 36.00p 37.00p 35.50p 36.25p 80712
18/02/2026 36.50p 36.50p 34.67p 36.00p 1184578
17/02/2026 37.25p 38.00p 36.00p 36.50p 102580
16/02/2026 37.25p 38.00p 36.50p 37.25p 59725
13/02/2026 36.50p 38.00p 36.00p 37.25p 231152
12/02/2026 37.75p 38.00p 36.50p 36.50p 444884
11/02/2026 38.50p 39.00p 37.50p 37.75p 371424
10/02/2026 38.50p 38.54p 38.20p 38.50p 137873
09/02/2026 38.50p 39.00p 38.00p 38.50p 262889
06/02/2026 39.25p 39.50p 37.50p 39.00p 533632
05/02/2026 38.75p 40.00p 38.50p 39.00p 313381
04/02/2026 39.75p 40.50p 39.00p 39.25p 665907
03/02/2026 39.50p 41.50p 39.00p 39.75p 1459735
02/02/2026 37.50p 40.50p 37.00p 39.50p 893380
30/01/2026 38.00p 39.00p 37.00p 38.00p 98952

*Close Price adjusted for both dividends and splits