Made Tech Group (MTEC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
29/01/2026 38.00p 39.00p 37.00p 38.00p 107046
28/01/2026 39.50p 40.00p 37.00p 38.00p 542450
27/01/2026 37.00p 40.00p 36.00p 39.00p 1237021
26/01/2026 37.00p 38.00p 36.00p 37.00p 25747
23/01/2026 36.25p 38.00p 36.00p 37.50p 469513
22/01/2026 34.50p 37.00p 34.00p 36.25p 273560
21/01/2026 34.50p 35.00p 34.00p 34.50p 30476
20/01/2026 35.50p 36.00p 34.00p 34.50p 218940
19/01/2026 36.75p 37.00p 35.25p 35.50p 361419
16/01/2026 36.75p 37.00p 36.75p 36.75p 148083
15/01/2026 36.75p 37.00p 36.70p 36.75p 673123
14/01/2026 36.50p 38.00p 36.00p 36.75p 254317
13/01/2026 34.50p 38.00p 34.00p 36.50p 1848818
12/01/2026 34.00p 35.00p 34.00p 34.50p 213265
09/01/2026 34.00p 35.00p 33.00p 34.00p 97132
08/01/2026 34.00p 34.28p 33.39p 34.00p 81294
07/01/2026 34.00p 35.00p 33.39p 34.00p 53950
06/01/2026 34.00p 35.00p 33.36p 34.00p 386901
05/01/2026 33.75p 35.00p 33.00p 33.00p 391921
02/01/2026 34.00p 34.99p 33.00p 33.75p 339307
01/01/2026 33.50p 34.89p 33.00p 34.00p 110640
31/12/2025 33.50p 34.89p 33.00p 34.00p 110640
30/12/2025 33.50p 34.00p 33.00p 33.50p 79940
29/12/2025 33.50p 34.00p 33.00p 33.50p 110262
26/12/2025 33.50p 34.00p 33.00p 33.50p 24711
25/12/2025 33.50p 34.00p 33.00p 33.50p 24711
24/12/2025 33.50p 34.00p 33.00p 33.50p 24711
23/12/2025 33.50p 34.00p 33.00p 33.50p 82916
22/12/2025 33.50p 34.00p 32.00p 33.50p 422282
19/12/2025 33.50p 34.08p 33.00p 33.50p 396068
18/12/2025 33.25p 34.50p 33.00p 33.50p 373360
17/12/2025 33.25p 34.00p 32.98p 33.25p 168215
16/12/2025 34.25p 34.50p 32.00p 33.25p 521378
15/12/2025 35.50p 36.00p 34.00p 34.25p 177936
12/12/2025 35.75p 36.20p 35.00p 35.50p 383604
11/12/2025 34.50p 37.50p 31.00p 35.75p 1673768
10/12/2025 30.75p 35.00p 30.00p 34.00p 3894946
09/12/2025 26.25p 27.00p 26.00p 26.50p 426621
08/12/2025 26.50p 27.00p 26.00p 26.00p 221988
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

*Close Price adjusted for both dividends and splits