Want to see GB:MTEC full AI Analyst Report?
Made Tech Group PLC (MTEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.50 | 56.00 | 54.00 | 55.00 | 55.00 | +0.00% | 501,939 | 0.62 |
| Oct 29, 2026 | 53.50 | 55.00 | 53.00 | 55.00 | 55.00 | +2.80% | 701,352 | 0.87 |
| Oct 28, 2026 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | +2.88% | 599,337 | 0.75 |
| Oct 27, 2026 | 50.25 | 53.80 | 50.00 | 52.00 | 52.00 | +3.48% | 943,716 | 1.20 |
| Oct 26, 2026 | 50.00 | 51.00 | 49.00 | 50.25 | 50.25 | +1.52% | 82,876 | 0.11 |
| Oct 23, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | +0.00% | 158,851 | 0.20 |
| Oct 22, 2026 | 49.50 | 50.00 | 48.65 | 49.50 | 49.50 | +0.00% | 3,346,208 | 4.48 |
| Oct 21, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | +0.00% | 127,314 | 0.17 |
| Oct 20, 2026 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 104,630 | 0.14 |
| Oct 19, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | +2.04% | 187,031 | 0.25 |
| Oct 16, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 100,243 | 0.13 |
| Oct 15, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | +0.00% | 418,391 | 0.55 |
| Oct 14, 2026 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | -0.99% | 303,497 | 0.37 |
| Oct 13, 2026 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | +1.00% | 294,798 | 0.37 |
| Oct 12, 2026 | 49.50 | 51.00 | 49.00 | 50.00 | 50.00 | +1.01% | 194,037 | 0.24 |
| Oct 09, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | +1.02% | 184,465 | 0.23 |
| Oct 08, 2026 | 49.25 | 49.50 | 49.00 | 49.00 | 49.00 | -0.51% | 307,849 | 0.38 |
| Oct 07, 2026 | 49.50 | 50.00 | 49.00 | 49.25 | 49.25 | -0.51% | 435,292 | 0.54 |
| Oct 06, 2026 | 49.50 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 733,518 | 0.92 |
| Oct 05, 2026 | 48.00 | 51.00 | 47.50 | 50.00 | 50.00 | +4.17% | 937,123 | 1.18 |
| Oct 02, 2026 | 48.00 | 48.50 | 47.50 | 48.00 | 48.00 | +0.00% | 360,867 | 0.46 |
| Oct 01, 2026 | 48.25 | 49.00 | 47.50 | 48.00 | 48.00 | -0.52% | 2,111,414 | 2.79 |
| Sep 30, 2026 | 49.50 | 50.00 | 47.00 | 48.25 | 48.25 | -2.53% | 672,232 | 0.90 |
| Sep 29, 2026 | 51.50 | 53.00 | 47.23 | 49.50 | 49.50 | -1.98% | 2,465,508 | 3.45 |
| Sep 28, 2026 | 51.50 | 53.00 | 50.00 | 50.50 | 50.50 | -1.94% | 932,045 | 1.30 |
| Sep 25, 2026 | 52.50 | 54.00 | 51.00 | 51.50 | 51.50 | -1.90% | 226,231 | 0.29 |
| Sep 24, 2026 | 50.50 | 54.00 | 50.00 | 52.50 | 52.50 | +2.94% | 3,037,646 | 4.16 |
| Sep 23, 2026 | 50.00 | 51.00 | 49.25 | 51.00 | 51.00 | +2.00% | 314,262 | 0.43 |
| Sep 22, 2026 | 49.00 | 51.00 | 48.76 | 50.00 | 50.00 | +2.04% | 1,194,981 | 1.67 |
| Sep 21, 2026 | 49.00 | 50.00 | 47.94 | 49.00 | 49.00 | +0.00% | 511,755 | 0.72 |
| Sep 18, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 187,378 | 0.26 |
| Sep 17, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -0.99% | 87,341 | 0.12 |
| Sep 16, 2026 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | +2.02% | 439,635 | 0.60 |
| Sep 15, 2026 | 50.50 | 51.00 | 49.15 | 49.50 | 49.50 | -1.98% | 393,303 | 0.54 |
| Sep 14, 2026 | 49.75 | 51.00 | 49.50 | 50.50 | 50.50 | +1.51% | 404,942 | 0.56 |
| Sep 11, 2026 | 49.25 | 50.00 | 48.00 | 49.75 | 49.75 | +1.02% | 412,725 | 0.57 |
| Sep 10, 2026 | 48.50 | 51.00 | 48.00 | 49.25 | 49.25 | +1.55% | 1,669,102 | 2.40 |
| Sep 09, 2026 | 46.75 | 49.75 | 46.60 | 48.50 | 48.50 | +5.43% | 2,283,794 | 3.36 |
| Sep 08, 2026 | 44.00 | 47.00 | 43.50 | 46.00 | 46.00 | +4.55% | 2,087,894 | 3.16 |
| Sep 07, 2026 | 42.50 | 44.50 | 42.00 | 44.00 | 44.00 | +2.33% | 611,277 | 0.94 |
| Sep 04, 2026 | 42.50 | 44.00 | 42.00 | 43.00 | 43.00 | +1.78% | 851,997 | 1.33 |
| Sep 03, 2026 | 40.75 | 42.50 | 40.50 | 42.25 | 42.25 | +1.81% | 685,807 | 1.08 |
| Sep 02, 2026 | 42.50 | 43.00 | 40.00 | 41.50 | 41.50 | -3.49% | 457,447 | 0.71 |
| Sep 01, 2026 | 43.50 | 44.00 | 42.00 | 43.00 | 43.00 | -1.15% | 366,078 | 0.57 |
| Aug 31, 2026 | 43.50 | 44.00 | 43.13 | 43.50 | 43.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 43.50 | 44.00 | 43.13 | 43.50 | 43.50 | +0.00% | 463,179 | 0.73 |
| Aug 27, 2026 | 42.75 | 44.00 | 42.00 | 43.50 | 43.50 | +1.75% | 377,631 | 0.59 |
| Aug 26, 2026 | 41.75 | 44.00 | 41.50 | 42.75 | 42.75 | +2.40% | 844,980 | 1.35 |
| Aug 25, 2026 | 41.75 | 42.00 | 41.50 | 41.75 | 41.75 | +0.00% | 217,621 | 0.35 |
| Aug 24, 2026 | 41.75 | 42.00 | 41.50 | 41.75 | 41.75 | +0.00% | 589,506 | 0.96 |
