Made Tech Group Plc - MTEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.25	35	35	35.5	34.5	262,937
September 25, 2025	37	35.25	35.25	37	34.3	680,396
September 24, 2025	38.77	38	38	39	34.66	2.31M
September 23, 2025	37.75	40.5	40.5	40.5	37.18	50,545
September 22, 2025	37.75	37.75	37.75	38.5	37	63,694
September 19, 2025	37.75	37.75	37.75	38	37.28	94,173
September 18, 2025	37.9	37.75	37.75	40.5	37	73,031
September 17, 2025	37.75	37.75	37.75	37.98	37	738,034
September 16, 2025	37.75	37.75	37.75	38.5	37	313,175
September 15, 2025	37.75	37.75	37.75	38.5	37	46,346
September 12, 2025	38	37.75	37.75	38.5	37	163,132
September 11, 2025	38	38	38	39	37	122,517
September 10, 2025	38	38	38	39	37	15,190
September 09, 2025	38	38	38	39	37	450,862
September 08, 2025	38.5	38	38	39	37.21	380,717
September 05, 2025	37.5	38.5	38.5	39	37	256,495
September 04, 2025	36.25	37.5	37.5	37.9	36	686,217
September 03, 2025	36.25	36.25	36.25	36.5	36	707,661
September 02, 2025	37.75	36.25	36.25	38	36.25	1.38M
September 01, 2025	37.22	37.75	37.75	37.8	37	218,941
August 29, 2025	36.5	37	37	37.5	36.3	433,569
August 28, 2025	37.18	36.9	36.9	37.38	36.5	279,378
August 27, 2025	38	37	37	39	36.5	447,279
August 26, 2025	40	38.5	38.5	40	38	424,555
August 22, 2025	39	39.75	39.75	41	38	261,155
August 21, 2025	38.65	38.5	38.5	39.45	38.5	217,664
August 20, 2025	38.75	38.75	38.75	39.3	38.48	96,798
August 19, 2025	40.12	39	39	41	38	349,412
August 18, 2025	40.6	40	40	40.6	39.1	121,962
August 15, 2025	41	40	40	41	39	100,938
August 14, 2025	41.45	41	41	41.48	40.2	142,231
August 13, 2025	40.27	41	41	42	40	486,008
August 12, 2025	39.5	40.25	40.25	40.8	38.9	595,515
August 11, 2025	40.5	38.75	38.75	40.5	38	361,278
August 08, 2025	38.19	41	41	41	38	1.61M
August 07, 2025	34.2	38	38	38.4	33.5	2.31M
August 06, 2025	33.5	33.75	33.75	34.5	33	157,201
August 05, 2025	33.2	33.75	33.75	35	33	343,031
August 04, 2025	33.61	34	34	35	32.96	350,174
August 01, 2025	33.65	34	34	34	33.55	54,278
July 31, 2025	33.7	34	34	35	32	294,731
July 30, 2025	33.2	33	33	35	32	545,421
July 29, 2025	34.42	34	34	35	34	115,111
July 28, 2025	35	34.5	34.5	35	34.31	42,747
July 25, 2025	34.86	34.5	34.5	35	34	21,390
July 24, 2025	34.89	34	34	34.89	34	34,675
July 23, 2025	34	34.5	34.5	36	34	114,804
July 22, 2025	35	35.25	35.25	36	34.5	40,027
July 21, 2025	35.1	36	36	37	35	12,347
July 18, 2025	35.5	36	36	37	35	84,462
July 17, 2025	35.78	35	35	37	34.5	183,634
July 16, 2025	37	35.25	35.25	38	34.5	606,317
July 15, 2025	37.69	37.5	37.5	38	37	67,378
July 14, 2025	38.5	38	38	39.3	37	274,481
July 11, 2025	36.33	38.5	38.5	39	36	904,826
July 10, 2025	35.5	36	36	37	35.33	394,623
July 09, 2025	35.5	36.2	36.2	37	34	641,366
July 08, 2025	35.5	36.25	36.25	37	35.5	167,843
July 07, 2025	36.6	36.25	36.25	36.6	35.64	32,218
July 04, 2025	35.5	36.25	36.25	36.7	35.5	267,254

Made Tech Group Plc (MTEC.L) LSE