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 |