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
27/06/2025 36.20 38.28 36.00 37.00 1,522,078
26/06/2025 32.14 37.00 32.14 36.00 2,032,065
25/06/2025 30.50 30.67 30.00 30.50 15,865
24/06/2025 30.65 30.67 30.00 30.50 15,951
23/06/2025 30.70 31.00 30.00 30.50 49,369
20/06/2025 30.74 30.74 30.05 30.70 80,550
19/06/2025 31.00 31.00 30.40 30.40 158,303
18/06/2025 30.50 31.40 30.50 31.00 681,792
17/06/2025 30.50 31.40 30.50 31.00 389,342
16/06/2025 30.42 30.95 30.42 30.50 164,318
13/06/2025 30.50 31.00 30.00 30.50 240,299
12/06/2025 30.50 30.80 30.30 30.50 125,181
11/06/2025 30.50 31.00 30.30 31.00 94,303
10/06/2025 30.89 30.89 30.00 30.50 368,224
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

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