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
01/09/2025 37.22 37.80 37.00 37.75 203,941
29/08/2025 36.50 37.50 36.30 37.00 433,569
28/08/2025 37.18 37.38 36.50 36.90 276,878
27/08/2025 38.00 39.00 36.50 37.00 447,279
26/08/2025 40.00 40.00 38.00 38.50 424,555
22/08/2025 39.00 41.00 38.00 39.75 338,079
21/08/2025 38.65 39.45 38.50 38.50 208,658
20/08/2025 38.75 39.30 38.48 38.75 72,919
19/08/2025 40.12 41.00 38.00 39.00 349,410
18/08/2025 40.60 40.60 39.10 40.00 121,962
15/08/2025 41.00 41.00 39.00 40.00 93,771
14/08/2025 41.45 41.48 40.20 41.00 142,231
13/08/2025 40.27 42.00 40.00 41.00 486,008
12/08/2025 39.50 40.80 38.90 40.25 595,515
11/08/2025 40.50 40.50 38.00 38.75 361,278
08/08/2025 38.19 41.00 38.00 41.00 1,613,826
07/08/2025 34.20 38.40 33.50 38.00 2,309,257
06/08/2025 33.50 34.50 33.00 33.75 142,488
05/08/2025 33.20 35.00 33.00 33.75 343,031
04/08/2025 33.61 35.00 32.96 34.00 350,174
01/08/2025 34.00 34.00 33.55 34.00 54,278
31/07/2025 33.70 35.00 32.00 34.00 294,731
30/07/2025 33.20 35.00 32.00 33.00 545,421
29/07/2025 34.43 35.00 34.00 34.00 115,111
28/07/2025 35.00 35.00 34.31 34.50 42,747
25/07/2025 34.86 35.00 34.00 34.50 21,390
24/07/2025 34.89 34.89 34.00 34.00 24,951
23/07/2025 34.00 36.00 34.00 34.50 114,804
22/07/2025 35.00 36.00 34.50 35.25 40,027
21/07/2025 35.10 37.00 35.00 36.00 12,347

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