livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Matchtech Group - (MTEC) share price history


Matchtech Group share priceMTEC share price tradesMTEC Fundamentals watchlistADD to watchlist
Matchtech Group - (MTEC) share price history
Date Open High Low Close Volume
09/06/2025 30.80 31.50 30.50 31.00 177,188
06/06/2025 31.00 31.40 30.87 31.00 44,286
05/06/2025 30.50 31.39 30.40 31.00 78,923
04/06/2025 30.89 31.00 30.00 30.50 75,822
03/06/2025 30.50 30.50 30.34 30.50 5,015
02/06/2025 30.50 32.00 30.25 30.50 508,519
30/05/2025 30.25 31.00 29.70 30.75 230,406
29/05/2025 28.33 30.85 28.33 30.00 780,976
28/05/2025 28.00 28.35 28.00 28.00 13,000
27/05/2025 27.62 28.50 27.13 27.75 162,183
23/05/2025 28.65 29.50 28.00 28.00 194,879
22/05/2025 28.82 29.70 28.50 29.25 94,037
21/05/2025 29.25 29.80 28.75 29.25 67,339
20/05/2025 29.25 29.25 28.60 29.25 324,308
19/05/2025 29.25 30.00 29.00 29.50 116,304
16/05/2025 29.26 29.77 29.00 29.50 153,334
15/05/2025 29.00 29.90 29.00 29.50 195,619
14/05/2025 28.00 28.80 28.00 28.50 171,284
13/05/2025 27.33 28.40 27.33 28.00 147,381
12/05/2025 27.18 27.40 27.15 27.25 62,972
09/05/2025 27.24 27.50 27.00 27.25 55,385
08/05/2025 27.08 27.50 27.00 27.25 310,702
07/05/2025 27.65 28.00 26.50 27.00 193,734
06/05/2025 27.67 28.00 27.60 27.75 182,809
02/05/2025 27.75 28.00 27.75 27.75 152,004
01/05/2025 27.50 27.95 27.36 27.50 258,565
30/04/2025 27.00 27.80 27.00 27.50 402,938
29/04/2025 26.30 27.00 25.95 26.75 243,451
28/04/2025 25.46 26.40 25.00 26.00 450,536
25/04/2025 24.56 26.00 24.56 25.25 544,059

Matchtech Group - (MTEC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z