Made Tech Group (MTEC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/05/2022 35.50p 36.00p 35.00p 35.50p 3767
19/05/2022 37.00p 37.00p 35.00p 35.50p 38772
18/05/2022 37.00p 37.00p 36.10p 37.00p 1177
17/05/2022 37.00p 37.00p 36.10p 37.00p 11741
16/05/2022 37.00p 37.00p 36.04p 37.00p 20180
13/05/2022 37.00p 37.25p 37.00p 37.00p 4458
12/05/2022 37.00p 37.40p 36.00p 37.00p 48234
11/05/2022 37.00p 37.00p 36.00p 37.00p 27535
10/05/2022 37.50p 38.00p 35.00p 37.00p 50294
09/05/2022 37.50p 37.50p 37.10p 37.50p 19254
06/05/2022 37.50p 37.50p 37.05p 37.50p 98788
05/05/2022 37.50p 37.50p 37.02p 37.50p 9904
04/05/2022 37.50p 37.50p 37.02p 37.50p 38903
03/05/2022 37.50p 38.00p 37.02p 37.50p 78654
02/05/2022 37.50p 37.50p 37.02p 37.50p 5819
29/04/2022 37.50p 37.50p 37.02p 37.50p 5819
28/04/2022 37.50p 37.88p 37.00p 37.50p 39849
27/04/2022 37.50p 38.00p 37.10p 37.50p 1109
26/04/2022 37.50p 37.70p 37.02p 37.50p 30915
25/04/2022 39.50p 40.50p 37.00p 37.50p 69249
22/04/2022 39.00p 41.00p 38.40p 39.50p 50766
21/04/2022 39.50p 40.30p 38.00p 39.00p 6606
20/04/2022 39.50p 39.50p 38.25p 39.50p 12355
19/04/2022 42.00p 42.00p 38.00p 39.50p 41714
18/04/2022 42.00p 42.00p 41.05p 42.00p 11689
15/04/2022 42.00p 42.00p 41.05p 42.00p 11689
14/04/2022 42.00p 42.00p 41.05p 42.00p 11689
13/04/2022 42.00p 42.00p 40.10p 42.00p 9908
12/04/2022 42.00p 42.00p 41.04p 42.00p 17469
11/04/2022 41.00p 42.50p 40.10p 42.00p 270198
08/04/2022 41.00p 41.40p 40.15p 41.00p 1980
07/04/2022 41.00p 41.48p 40.00p 41.00p 103960
06/04/2022 36.00p 41.60p 35.50p 41.00p 246260
05/04/2022 35.50p 37.00p 33.00p 36.00p 1212390
04/04/2022 37.50p 38.00p 35.00p 36.00p 150581
01/04/2022 39.50p 39.80p 37.00p 37.50p 64224
31/03/2022 40.00p 40.00p 39.00p 40.00p 19249
30/03/2022 40.00p 41.00p 39.00p 40.00p 211463
29/03/2022 40.50p 40.50p 38.25p 39.50p 479883
28/03/2022 40.00p 41.00p 39.00p 40.50p 390412
25/03/2022 40.00p 41.00p 39.00p 40.00p 145400
24/03/2022 39.50p 40.50p 39.41p 40.00p 345881
23/03/2022 41.00p 42.00p 39.20p 40.00p 164557
22/03/2022 41.50p 42.00p 41.00p 41.50p 61930
21/03/2022 41.50p 43.00p 41.50p 41.50p 39449
18/03/2022 41.50p 42.00p 41.00p 41.50p 186757
17/03/2022 43.50p 44.00p 41.00p 41.50p 390094
16/03/2022 43.50p 44.00p 43.00p 44.00p 491235
15/03/2022 47.00p 48.00p 43.50p 43.50p 120473
14/03/2022 47.50p 49.00p 46.00p 47.50p 1108724
11/03/2022 46.00p 48.04p 45.25p 47.50p 208607

*Close Price adjusted for both dividends and splits