Made Tech Group (MTEC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
21/02/2025 29.50p 31.06p 28.50p 29.00p 486780
20/02/2025 31.25p 31.50p 29.00p 29.50p 445695
19/02/2025 32.25p 33.00p 30.50p 31.30p 1101828
18/02/2025 32.25p 33.00p 31.50p 32.25p 37965
17/02/2025 32.00p 33.00p 31.50p 32.25p 711190
14/02/2025 32.00p 32.50p 31.50p 32.00p 140594
13/02/2025 32.00p 32.38p 31.80p 32.00p 46490
12/02/2025 32.50p 32.50p 32.00p 32.00p 182917
11/02/2025 31.75p 32.90p 31.00p 32.50p 582984
10/02/2025 30.75p 32.40p 30.00p 31.75p 1714819
07/02/2025 31.00p 31.70p 30.00p 30.75p 342595
06/02/2025 31.25p 32.00p 30.50p 31.00p 575135
05/02/2025 29.25p 32.88p 28.50p 31.25p 3006015
04/02/2025 27.50p 28.00p 27.07p 27.75p 636679
03/02/2025 27.25p 28.00p 26.76p 27.00p 588171
31/01/2025 27.00p 28.00p 26.60p 27.75p 310824
30/01/2025 27.00p 27.08p 26.50p 26.50p 181379
29/01/2025 27.00p 27.25p 26.66p 27.00p 121995
28/01/2025 27.75p 27.75p 27.00p 27.00p 178777
27/01/2025 27.25p 27.93p 27.25p 27.90p 371030
24/01/2025 26.00p 27.75p 26.00p 27.25p 1238934
23/01/2025 25.50p 26.70p 25.50p 26.70p 245183
22/01/2025 25.00p 25.89p 25.00p 25.50p 168973
21/01/2025 25.00p 25.50p 24.78p 25.00p 121949
20/01/2025 25.25p 25.50p 24.66p 25.00p 800425
17/01/2025 25.25p 25.35p 25.01p 25.25p 32902
16/01/2025 25.50p 26.00p 25.00p 25.25p 315731
15/01/2025 25.00p 26.50p 24.50p 26.00p 1101684
14/01/2025 25.00p 25.05p 24.76p 25.00p 74694
13/01/2025 24.75p 25.50p 24.50p 25.00p 298480
10/01/2025 24.75p 24.83p 24.75p 24.75p 0
09/01/2025 25.25p 25.50p 24.58p 24.75p 669927
08/01/2025 24.25p 25.88p 24.11p 25.25p 956357
07/01/2025 24.50p 25.00p 23.50p 24.25p 60054
06/01/2025 25.00p 25.39p 24.50p 24.75p 361301
03/01/2025 25.00p 25.25p 24.50p 25.00p 917864
02/01/2025 25.25p 26.00p 24.58p 25.00p 1236916
31/12/2024 25.50p 25.60p 24.95p 25.25p 86397
30/12/2024 25.00p 25.90p 24.50p 25.50p 655999
27/12/2024 24.50p 25.50p 24.50p 25.00p 443759
24/12/2024 25.00p 25.50p 22.70p 24.50p 578102
23/12/2024 22.50p 25.25p 22.50p 25.00p 374553
20/12/2024 22.50p 22.95p 22.37p 22.50p 1032276
19/12/2024 22.75p 22.75p 22.10p 22.50p 38176
18/12/2024 22.75p 23.00p 22.00p 22.75p 145958
17/12/2024 22.50p 23.00p 22.40p 22.50p 66850
16/12/2024 22.75p 22.75p 22.40p 22.50p 52543
13/12/2024 22.50p 22.90p 22.35p 22.50p 23066
12/12/2024 22.25p 22.90p 22.00p 22.50p 146598
11/12/2024 23.50p 23.50p 22.00p 22.25p 423504
10/12/2024 23.50p 24.00p 23.18p 23.50p 38236
09/12/2024 24.00p 24.30p 23.50p 23.70p 259802
06/12/2024 24.00p 24.30p 22.68p 24.00p 47229
05/12/2024 24.00p 25.00p 23.50p 25.00p 79776
04/12/2024 24.50p 24.75p 23.50p 24.50p 88832
03/12/2024 22.75p 24.65p 22.50p 24.00p 796816
02/12/2024 22.75p 23.20p 22.50p 23.00p 50303
29/11/2024 22.50p 23.20p 22.00p 23.00p 502436
28/11/2024 22.50p 22.78p 22.33p 22.50p 164611
27/11/2024 22.50p 23.00p 21.55p 22.30p 1229285
26/11/2024 22.50p 23.00p 22.00p 22.50p 87938
25/11/2024 22.25p 23.00p 22.00p 22.50p 516951
22/11/2024 22.50p 23.20p 22.00p 22.25p 185744
21/11/2024 22.75p 24.27p 22.50p 22.75p 1723856
20/11/2024 20.75p 23.00p 20.00p 22.75p 4733425
19/11/2024 19.25p 19.25p 18.00p 18.50p 333638
18/11/2024 18.75p 19.50p 18.00p 19.25p 309100
15/11/2024 18.75p 18.75p 18.47p 18.75p 26340
14/11/2024 18.50p 19.00p 18.00p 18.75p 66335
13/11/2024 18.75p 18.90p 18.21p 18.50p 25339
12/11/2024 19.00p 19.50p 18.00p 18.75p 83783
11/11/2024 19.00p 19.50p 18.50p 19.00p 190858
08/11/2024 19.00p 19.45p 18.66p 19.00p 177662
07/11/2024 19.00p 19.50p 18.50p 19.00p 28831
06/11/2024 19.00p 19.17p 18.51p 19.00p 50409
05/11/2024 19.50p 19.74p 18.50p 19.00p 209640
04/11/2024 19.00p 19.50p 18.88p 19.50p 418102
01/11/2024 18.00p 19.75p 17.50p 19.00p 740354
31/10/2024 18.00p 18.80p 17.66p 18.00p 164096
30/10/2024 16.25p 19.00p 16.00p 18.50p 858975
29/10/2024 16.25p 16.47p 16.00p 16.25p 54437
28/10/2024 16.25p 16.25p 16.18p 16.25p 10000
25/10/2024 16.25p 16.50p 16.00p 16.25p 586540
24/10/2024 16.25p 16.50p 16.00p 16.25p 5476
23/10/2024 16.25p 16.33p 16.25p 16.25p 50000
22/10/2024 16.25p 16.33p 16.00p 16.25p 98552
21/10/2024 16.25p 16.25p 16.11p 16.25p 4500
18/10/2024 16.25p 16.50p 16.06p 16.25p 222647
17/10/2024 16.50p 16.50p 15.70p 16.25p 8175
16/10/2024 16.50p 16.50p 16.00p 16.50p 144338
15/10/2024 16.50p 16.50p 16.32p 16.50p 121298
14/10/2024 15.50p 16.85p 15.50p 16.50p 533826
11/10/2024 15.50p 16.00p 15.00p 15.50p 130349
10/10/2024 15.00p 15.50p 14.50p 15.25p 340105
09/10/2024 15.00p 15.20p 15.00p 15.00p 1000
08/10/2024 14.75p 15.00p 14.50p 15.00p 815646
07/10/2024 14.75p 15.00p 14.50p 14.75p 259939
04/10/2024 14.75p 14.85p 14.50p 14.75p 32485
03/10/2024 15.00p 15.00p 14.62p 14.75p 322940
02/10/2024 15.00p 15.50p 14.50p 14.75p 288371
01/10/2024 15.25p 15.40p 14.71p 15.00p 407823
30/09/2024 16.50p 17.00p 15.13p 15.25p 944000
27/09/2024 16.50p 16.74p 15.70p 16.50p 236346
26/09/2024 17.00p 17.50p 16.17p 16.50p 320398
25/09/2024 17.00p 17.00p 16.67p 17.00p 31664
24/09/2024 17.00p 17.50p 17.00p 17.00p 765
23/09/2024 17.00p 17.40p 16.67p 17.00p 105440
20/09/2024 17.00p 17.16p 17.00p 17.00p 25472
19/09/2024 17.00p 17.50p 16.61p 17.00p 234976
18/09/2024 17.00p 17.16p 16.40p 17.00p 77645
17/09/2024 17.00p 17.20p 16.68p 17.00p 91940
16/09/2024 17.25p 18.35p 16.50p 17.00p 1042785
13/09/2024 16.00p 16.00p 15.75p 15.88p 251330
12/09/2024 16.13p 16.50p 15.50p 16.00p 75986
11/09/2024 16.25p 16.25p 15.50p 15.75p 80161
10/09/2024 17.50p 17.65p 16.25p 16.25p 647257
09/09/2024 17.50p 17.70p 17.25p 17.50p 135429
06/09/2024 18.00p 18.00p 17.29p 17.50p 202267
05/09/2024 18.25p 18.25p 17.00p 18.00p 136377
04/09/2024 18.25p 18.50p 18.00p 18.25p 43462
03/09/2024 18.50p 19.00p 18.00p 18.50p 128566
02/09/2024 18.50p 18.75p 18.00p 18.50p 143724
30/08/2024 18.50p 18.60p 18.34p 18.50p 164851
29/08/2024 18.50p 19.00p 18.00p 18.50p 470
28/08/2024 18.50p 18.60p 18.00p 18.50p 69014
27/08/2024 18.50p 19.00p 18.00p 18.50p 71053
23/08/2024 18.50p 19.00p 17.65p 17.65p 215773
22/08/2024 18.50p 19.00p 18.42p 18.50p 60400
21/08/2024 18.50p 18.85p 18.42p 18.50p 226144
20/08/2024 18.50p 18.74p 17.65p 18.50p 96514
19/08/2024 18.50p 18.74p 18.25p 18.50p 117975
16/08/2024 18.50p 18.75p 18.43p 18.50p 170922
15/08/2024 18.50p 18.50p 18.40p 18.50p 64992
14/08/2024 18.50p 18.75p 18.33p 18.50p 26531
13/08/2024 18.50p 18.99p 18.00p 18.50p 238798
12/08/2024 17.75p 19.10p 17.75p 18.50p 418193
09/08/2024 17.75p 17.75p 17.00p 17.75p 50742
08/08/2024 17.75p 17.95p 17.00p 17.75p 90589
07/08/2024 17.75p 18.00p 17.25p 17.75p 75263
06/08/2024 17.75p 18.10p 17.00p 17.75p 182340
05/08/2024 18.50p 19.00p 17.50p 18.00p 467125
02/08/2024 18.50p 19.00p 18.16p 18.50p 55031
01/08/2024 18.50p 19.00p 18.00p 18.50p 78575
31/07/2024 18.75p 19.00p 18.00p 18.50p 181480
30/07/2024 18.75p 19.50p 18.00p 18.75p 206536
29/07/2024 18.75p 19.50p 18.25p 18.75p 96400
26/07/2024 18.75p 18.96p 18.25p 18.75p 85420
25/07/2024 18.75p 18.96p 18.00p 18.75p 20808
24/07/2024 18.75p 18.98p 18.00p 18.75p 146071
23/07/2024 19.50p 20.00p 18.44p 18.75p 361264
22/07/2024 18.50p 19.65p 18.50p 19.50p 186640
19/07/2024 18.50p 19.00p 18.50p 18.50p 260854
18/07/2024 19.00p 19.00p 18.10p 18.50p 336589

*Close Price adjusted for both dividends and splits