LSE · MTEC · stock
Made Tech Group Plc (MTEC) stock price history
Every LSE trading session of Made Tech Group Plc from Sep 30, 2021 to Sep 28, 2026: 1,260 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTEC adjusted close, 2021 to 2026
- £1.40
- All time high, 2021
- £0.5400
- 52 week high, £0.2600 low
- 1,260
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MTEC key facts
- Made Tech Group Plc (MTEC) closed at £0.5050 on Sep 28, 2026 on LSE.
- MTEC's all time high close is £1.40, set on Oct 1, 2021; its all time low close is £0.0825 on Mar 22, 2024.
- MTEC's 52 week range is £0.2600 to £0.5400.
- MTEC returned +44.3% over the year to Sep 28, 2026.
- Since Sep 30, 2021 MTEC returned -63%, -17.9% a year compounded.
- MTEC's deepest drawdown was -94.1% from Oct 11, 2021 to Mar 22, 2024.
- DataCedar holds 1,260 daily sessions of MTEC history from Sep 30, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTEC price chart, 2021 to 2026
MTEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.1% |
| 3 months | +32.0% |
| 6 months | +46.4% |
| Year to date | +50.7% |
| 1 year | +44.3% |
| 3 years | +267.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 30, 2021 | -62.6% |
| Compound annual growth, 5.0 years | -17.9% |
MTEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.40 on Oct 1, 2021
- All time low close
- £0.0825 on Mar 22, 2024
- 52 week high
- £0.5400 on Sep 24, 2026
- 52 week low
- £0.2600 on Dec 4, 2025
- Deepest drawdown
- -94.1% from Oct 11, 2021 to Mar 22, 2024, not yet recovered
- Best single session
- +56.8% on Apr 22, 2024
- Worst single session
- -46.0% on Feb 28, 2022
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, +135%
- Worst calendar year
- 2022, -80%
MTEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 30, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.3400 | £0.5400 | £0.3300 | £0.5050 | +48.5% | 102.4M | 187 |
| 2025 | £0.2525 | £0.4200 | £0.2160 | £0.3400 | +34.7% | 117.9M | 253 |
| 2024 | £0.1075 | £0.2590 | £0.0800 | £0.2525 | +134.9% | 151.1M | 254 |
| 2023 | £0.2250 | £0.4200 | £0.0950 | £0.1075 | -52.2% | 158.2M | 251 |
| 2022 | £1.15 | £1.25 | £0.2050 | £0.2250 | -79.9% | 108.5M | 250 |
| 2021 | £1.35 | £1.50 | £1.00 | £1.12 | n/a | 23.2M | 65 |
MTEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.5050 | +16.1% |
| August 2026 | £0.4350 | +25.2% |
| July 2026 | £0.3475 | -13.1% |
| June 2026 | £0.4000 | +1.9% |
| May 2026 | £0.3925 | +1.9% |
| April 2026 | £0.3850 | +12.4% |
| March 2026 | £0.3425 | -17.0% |
| February 2026 | £0.4125 | +8.6% |
| January 2026 | £0.3800 | +11.8% |
| December 2025 | £0.3400 | +21.4% |
| November 2025 | £0.2800 | -13.2% |
| October 2025 | £0.3225 | -7.9% |
About the MTEC data
Daily bars. 1,260 sessions from Sep 30, 2021 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MTEC share price history
