Made Tech Group (MTEC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/03/2023 34.75p 37.00p 34.75p 36.75p 1013446
28/02/2023 34.50p 34.90p 34.11p 34.75p 1192452
27/02/2023 34.00p 34.75p 33.71p 34.50p 1336750
24/02/2023 31.00p 34.48p 29.71p 34.00p 2414468
23/02/2023 38.50p 38.50p 30.55p 31.00p 2828124
22/02/2023 40.50p 40.50p 38.17p 38.25p 329980
21/02/2023 41.50p 41.50p 39.66p 40.50p 537813
20/02/2023 39.50p 42.00p 39.41p 41.50p 821041
17/02/2023 39.50p 40.00p 39.00p 39.00p 329714
16/02/2023 37.50p 39.91p 37.50p 39.50p 310587
15/02/2023 38.50p 39.00p 37.50p 37.50p 219928
14/02/2023 38.00p 38.85p 37.15p 38.50p 428073
13/02/2023 35.75p 38.90p 35.50p 38.00p 935451
10/02/2023 36.75p 38.00p 35.11p 35.75p 662713
09/02/2023 34.00p 37.40p 34.00p 36.50p 639506
08/02/2023 33.25p 34.47p 32.00p 34.00p 613786
07/02/2023 34.75p 35.00p 33.00p 33.25p 283463
06/02/2023 36.00p 36.50p 34.50p 34.75p 439383
03/02/2023 36.00p 36.89p 34.51p 36.00p 1092465
02/02/2023 32.50p 37.50p 32.50p 35.00p 2262769
01/02/2023 30.50p 33.50p 27.65p 32.50p 6508387
31/01/2023 27.50p 27.50p 26.50p 26.75p 246639
30/01/2023 27.50p 27.98p 27.00p 27.50p 203941
27/01/2023 28.00p 28.05p 26.60p 28.00p 522591
26/01/2023 27.75p 28.50p 27.50p 28.00p 446901
25/01/2023 26.50p 28.49p 26.12p 27.75p 1654906
24/01/2023 25.50p 27.00p 25.50p 26.50p 544986
23/01/2023 26.00p 26.18p 25.11p 25.50p 204679
20/01/2023 26.00p 26.50p 25.22p 26.00p 793648
19/01/2023 26.75p 26.78p 25.05p 26.00p 1552553
18/01/2023 26.50p 27.00p 25.63p 27.00p 1231592
17/01/2023 27.00p 27.00p 25.15p 26.50p 1419900
16/01/2023 27.75p 31.33p 26.00p 27.00p 3563775
13/01/2023 24.00p 27.40p 23.82p 27.00p 4812292
12/01/2023 22.25p 25.40p 21.66p 23.50p 15700266
11/01/2023 21.50p 23.18p 21.29p 22.30p 7532446
10/01/2023 22.00p 22.25p 21.00p 21.50p 2462502
09/01/2023 23.00p 23.50p 21.00p 22.00p 2150983
06/01/2023 21.25p 23.95p 20.00p 23.00p 5279324
05/01/2023 21.25p 21.50p 21.00p 21.10p 753540
04/01/2023 22.50p 22.50p 21.00p 21.25p 1251831
03/01/2023 22.50p 23.00p 22.00p 22.50p 48601
30/12/2022 22.50p 23.00p 22.15p 22.50p 258800
29/12/2022 22.50p 22.63p 22.50p 22.50p 82038
28/12/2022 22.50p 22.63p 22.50p 22.50p 94305
23/12/2022 22.50p 22.64p 22.00p 22.50p 157372
22/12/2022 22.75p 22.84p 22.00p 22.50p 107906
21/12/2022 22.75p 23.00p 22.50p 22.75p 39519
20/12/2022 23.00p 23.00p 22.50p 22.75p 166532
19/12/2022 23.25p 23.40p 23.00p 23.00p 352859
16/12/2022 23.75p 23.75p 22.03p 23.25p 12719
15/12/2022 23.75p 24.00p 23.50p 23.50p 21569
14/12/2022 24.00p 24.00p 23.00p 23.75p 184155
13/12/2022 24.50p 25.00p 23.11p 24.00p 307420
12/12/2022 25.00p 25.10p 24.05p 24.50p 2100964
09/12/2022 25.00p 25.10p 24.66p 25.00p 114353
08/12/2022 26.50p 26.50p 24.60p 25.00p 158810
07/12/2022 26.75p 27.00p 25.60p 26.50p 60056
06/12/2022 27.00p 27.00p 26.50p 26.75p 223739
05/12/2022 27.00p 27.00p 26.50p 27.00p 139475
02/12/2022 27.00p 27.50p 26.52p 27.00p 560501
01/12/2022 27.25p 27.40p 26.66p 27.00p 66508
30/11/2022 28.00p 28.40p 27.00p 27.25p 145224
29/11/2022 28.00p 28.00p 27.50p 28.00p 301264
28/11/2022 28.00p 28.50p 27.63p 28.00p 14863
25/11/2022 28.00p 28.50p 27.50p 28.00p 268597
24/11/2022 28.50p 28.58p 27.70p 28.00p 556883
23/11/2022 29.75p 30.05p 28.06p 28.50p 499956
22/11/2022 28.50p 31.00p 28.50p 29.75p 866437
21/11/2022 27.00p 29.25p 25.51p 28.50p 1195725
18/11/2022 24.50p 27.48p 23.80p 27.00p 1151479
17/11/2022 25.25p 25.25p 24.00p 24.50p 265215
16/11/2022 27.00p 27.30p 25.01p 25.25p 353291
15/11/2022 28.50p 30.07p 26.53p 27.00p 3812516
14/11/2022 22.75p 26.88p 22.75p 25.50p 2621201
11/11/2022 21.25p 23.25p 21.10p 22.75p 6756549
10/11/2022 21.00p 21.50p 20.76p 21.30p 329131
09/11/2022 21.00p 21.22p 20.73p 21.00p 35291
08/11/2022 21.00p 21.50p 20.70p 21.00p 41375
07/11/2022 21.00p 21.25p 20.50p 21.00p 393042
04/11/2022 20.75p 21.35p 20.75p 21.00p 156595
03/11/2022 21.25p 21.50p 20.55p 20.75p 267765
02/11/2022 21.25p 21.50p 21.00p 21.25p 22649
01/11/2022 21.50p 22.00p 21.00p 21.25p 117356
31/10/2022 21.50p 22.00p 21.40p 21.50p 7866
28/10/2022 21.75p 22.00p 21.00p 21.50p 87056
27/10/2022 21.75p 22.00p 21.50p 21.75p 108540
26/10/2022 21.75p 22.00p 21.50p 21.75p 29601
25/10/2022 22.00p 22.00p 21.50p 21.75p 12201
24/10/2022 22.00p 22.00p 21.50p 22.00p 94392
21/10/2022 22.75p 22.75p 21.00p 22.00p 102266
20/10/2022 22.75p 23.00p 22.50p 22.75p 9787
19/10/2022 22.75p 22.75p 22.00p 22.75p 51139
18/10/2022 23.25p 23.25p 22.50p 22.75p 152311
17/10/2022 23.75p 23.75p 22.60p 23.25p 211169
14/10/2022 23.75p 24.00p 23.50p 23.75p 37754
13/10/2022 24.50p 25.00p 23.50p 23.90p 240759
12/10/2022 24.50p 24.50p 24.05p 24.50p 22245
11/10/2022 24.50p 25.00p 24.07p 24.50p 288667
10/10/2022 24.50p 25.00p 24.13p 24.50p 171974
07/10/2022 24.50p 25.00p 24.00p 24.50p 174043
06/10/2022 24.50p 25.00p 24.11p 24.50p 8181
05/10/2022 24.50p 25.00p 24.00p 24.50p 120927
04/10/2022 24.75p 24.75p 24.00p 24.50p 118321
03/10/2022 24.75p 25.00p 24.50p 24.75p 195558
30/09/2022 25.25p 26.00p 24.25p 24.75p 301369
29/09/2022 25.75p 26.00p 25.11p 25.25p 111064
28/09/2022 26.25p 26.25p 25.11p 25.75p 211300
27/09/2022 26.25p 26.25p 25.98p 26.25p 87081
26/09/2022 26.25p 26.50p 26.00p 26.25p 282041
23/09/2022 26.50p 26.50p 25.31p 26.25p 104072
22/09/2022 26.50p 27.00p 26.00p 26.50p 54766
21/09/2022 26.50p 27.00p 26.00p 26.50p 31651
20/09/2022 26.50p 27.00p 26.00p 26.50p 298096
19/09/2022 26.50p 27.00p 26.25p 26.50p 176963
16/09/2022 26.50p 27.00p 26.25p 26.50p 176963
15/09/2022 26.25p 27.00p 26.00p 26.80p 405089
14/09/2022 26.75p 27.00p 26.00p 26.50p 259444
13/09/2022 27.75p 28.00p 26.16p 27.00p 500856
12/09/2022 34.50p 34.50p 25.00p 27.60p 17041786
09/09/2022 30.75p 31.00p 30.00p 30.50p 1161314
08/09/2022 30.00p 31.40p 30.00p 30.75p 966926
07/09/2022 29.75p 30.40p 29.66p 30.00p 306263
06/09/2022 29.75p 30.50p 29.33p 29.75p 40861
05/09/2022 31.00p 32.00p 29.63p 29.75p 412643
02/09/2022 30.50p 32.00p 30.21p 31.25p 779745
01/09/2022 34.00p 34.00p 29.30p 30.00p 3930742
31/08/2022 34.50p 34.60p 33.00p 34.00p 141429
30/08/2022 36.00p 36.00p 34.00p 34.50p 156735
29/08/2022 34.00p 38.00p 34.00p 36.50p 584745
26/08/2022 34.00p 38.00p 34.00p 36.50p 498745
25/08/2022 35.00p 35.00p 33.75p 34.00p 110732
24/08/2022 35.00p 36.00p 34.00p 35.00p 647039
23/08/2022 35.50p 36.40p 33.52p 35.00p 378277
22/08/2022 37.75p 37.80p 35.00p 35.50p 1475594
19/08/2022 35.00p 40.00p 33.00p 36.50p 7837382
18/08/2022 32.50p 33.00p 32.01p 32.50p 10477
17/08/2022 32.50p 32.50p 32.00p 32.50p 13511
16/08/2022 32.50p 33.00p 32.07p 32.50p 37248
15/08/2022 31.50p 33.00p 30.00p 32.80p 238185
12/08/2022 32.00p 33.00p 22.00p 31.50p 4077316
11/08/2022 33.00p 33.00p 31.00p 32.00p 15107
10/08/2022 34.00p 34.00p 32.00p 33.00p 23205
09/08/2022 34.00p 35.00p 33.60p 34.00p 23584
08/08/2022 34.00p 35.00p 33.00p 34.00p 22735
05/08/2022 34.50p 34.50p 33.00p 34.00p 30177
04/08/2022 34.50p 34.50p 34.36p 34.50p 18182
03/08/2022 34.50p 35.00p 34.00p 35.00p 11336
02/08/2022 34.50p 34.50p 34.36p 34.50p 9912
01/08/2022 35.00p 35.00p 34.44p 34.50p 1707
29/07/2022 34.50p 34.50p 34.00p 34.50p 42565
28/07/2022 34.00p 34.50p 34.00p 34.50p 2585
27/07/2022 34.00p 34.50p 34.00p 34.50p 3816
26/07/2022 34.00p 34.50p 34.00p 34.50p 24108
25/07/2022 34.50p 35.00p 34.00p 35.00p 10275
22/07/2022 34.50p 34.50p 34.00p 34.50p 51669
21/07/2022 34.50p 34.60p 34.00p 34.50p 2313
20/07/2022 34.50p 34.50p 34.50p 34.50p 0
19/07/2022 34.50p 35.00p 34.00p 34.50p 16783
18/07/2022 34.50p 34.50p 34.47p 34.50p 54807
15/07/2022 34.50p 35.00p 34.00p 34.50p 10526
14/07/2022 34.50p 35.00p 34.02p 34.50p 4957
13/07/2022 34.50p 34.70p 34.00p 34.50p 37528
12/07/2022 34.50p 35.00p 34.50p 34.50p 583
11/07/2022 34.50p 35.00p 34.07p 34.50p 7194
08/07/2022 34.50p 34.90p 34.00p 34.50p 40742
07/07/2022 34.50p 34.90p 34.00p 34.50p 73289
06/07/2022 36.00p 36.00p 34.25p 34.50p 100194
05/07/2022 36.50p 36.50p 36.00p 36.00p 7678
04/07/2022 37.00p 37.00p 36.14p 36.50p 12444
01/07/2022 37.50p 39.50p 36.50p 37.00p 2321460
30/06/2022 34.50p 37.00p 34.50p 37.00p 404473
29/06/2022 34.50p 36.75p 33.60p 35.50p 128932
28/06/2022 34.50p 36.00p 33.32p 36.00p 203091
27/06/2022 32.00p 37.00p 32.00p 35.00p 169220
24/06/2022 32.00p 34.10p 30.00p 34.10p 52063
23/06/2022 32.50p 32.50p 30.90p 31.00p 57916
22/06/2022 33.00p 34.00p 31.50p 32.50p 44661
21/06/2022 33.00p 33.00p 32.56p 33.00p 10195
20/06/2022 33.00p 33.00p 31.00p 33.00p 12543
17/06/2022 33.50p 33.50p 32.56p 33.00p 10000
16/06/2022 33.50p 34.49p 32.00p 33.50p 17756
15/06/2022 35.00p 35.00p 33.50p 33.50p 30606
14/06/2022 35.50p 36.25p 34.66p 35.00p 8658
13/06/2022 37.50p 37.50p 34.53p 35.50p 38349
10/06/2022 38.50p 38.50p 37.00p 37.50p 35316
09/06/2022 40.00p 40.00p 38.00p 39.00p 190726
08/06/2022 39.00p 40.75p 38.00p 39.50p 203799
07/06/2022 36.50p 42.27p 36.50p 39.00p 346770
06/06/2022 36.50p 37.00p 36.50p 36.50p 27871
03/06/2022 35.50p 37.00p 35.50p 36.50p 12915
02/06/2022 35.50p 37.00p 35.50p 36.50p 12915
01/06/2022 35.50p 37.00p 35.50p 36.50p 12915
31/05/2022 35.50p 36.00p 35.25p 35.50p 22665
30/05/2022 34.50p 36.00p 34.40p 35.50p 34444
27/05/2022 32.50p 34.88p 32.50p 34.50p 81633
26/05/2022 32.50p 33.00p 32.00p 32.50p 7857
25/05/2022 33.50p 34.00p 32.25p 32.50p 54301
24/05/2022 34.50p 35.00p 33.00p 34.00p 8197
23/05/2022 35.50p 35.50p 34.00p 34.50p 71129

*Close Price adjusted for both dividends and splits