MTI Wireless Edge Ltd. (MWE) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MTI Wireless Edge Ltd.

Date Open High Low Close* Volume
20/12/2024 44.00p 44.00p 42.25p 43.00p 61183
19/12/2024 44.00p 44.00p 43.04p 44.00p 15695
18/12/2024 44.00p 44.00p 43.00p 44.00p 23500
17/12/2024 44.00p 44.00p 44.00p 44.00p 1677
16/12/2024 44.00p 44.01p 43.04p 44.00p 33402
13/12/2024 44.00p 44.20p 43.00p 44.00p 62437
12/12/2024 44.50p 45.00p 43.70p 44.00p 9505
11/12/2024 43.50p 45.00p 43.00p 44.50p 78340
10/12/2024 43.00p 43.00p 42.00p 43.00p 927777
09/12/2024 43.50p 43.50p 42.15p 43.00p 51319
06/12/2024 43.50p 43.60p 42.45p 43.50p 28130
05/12/2024 44.00p 44.00p 43.05p 44.00p 166451
04/12/2024 44.00p 44.00p 43.05p 44.00p 43178
03/12/2024 43.50p 44.00p 43.00p 44.00p 23611
02/12/2024 45.00p 45.20p 43.00p 44.00p 60555
29/11/2024 45.00p 45.00p 44.00p 45.00p 446
28/11/2024 45.00p 45.38p 44.00p 45.00p 14614
27/11/2024 45.00p 45.18p 44.02p 45.00p 16539
26/11/2024 45.00p 45.30p 44.10p 45.00p 13308
25/11/2024 45.50p 46.25p 44.30p 45.00p 56546
22/11/2024 45.00p 45.00p 44.06p 45.00p 39137
21/11/2024 46.00p 46.30p 43.25p 45.00p 157055
20/11/2024 46.00p 46.00p 45.00p 46.00p 71
19/11/2024 46.00p 46.70p 45.30p 46.00p 31278
18/11/2024 46.00p 46.74p 46.00p 46.00p 5000
15/11/2024 46.00p 46.44p 45.50p 46.00p 18105
14/11/2024 47.00p 47.00p 45.00p 46.00p 41866
13/11/2024 47.00p 47.00p 46.27p 46.50p 9843
12/11/2024 46.50p 47.90p 45.00p 46.50p 19255
11/11/2024 45.00p 46.76p 44.70p 46.50p 46601
08/11/2024 45.00p 45.40p 45.00p 45.00p 1110
07/11/2024 45.00p 45.48p 45.00p 45.00p 13839
06/11/2024 46.00p 46.00p 45.00p 45.00p 22120
05/11/2024 46.50p 47.67p 45.36p 46.00p 23994
04/11/2024 46.50p 47.07p 45.00p 46.50p 26695
01/11/2024 46.50p 47.20p 45.15p 46.50p 2958
31/10/2024 46.50p 47.64p 45.36p 46.50p 14060
30/10/2024 46.50p 46.50p 45.10p 46.50p 26688
29/10/2024 46.50p 46.50p 45.89p 46.50p 9802
28/10/2024 46.50p 47.40p 45.89p 46.50p 11967
25/10/2024 46.00p 46.79p 45.16p 46.50p 45153
24/10/2024 45.50p 46.85p 45.12p 45.50p 21710
23/10/2024 45.50p 46.60p 44.66p 45.50p 21714
22/10/2024 45.50p 46.85p 45.50p 45.50p 5094
21/10/2024 45.50p 46.38p 44.66p 45.50p 3972
18/10/2024 45.50p 45.50p 44.70p 45.50p 5422
17/10/2024 45.50p 46.55p 44.51p 45.50p 19300
16/10/2024 46.50p 46.55p 45.11p 45.50p 99347
15/10/2024 46.50p 46.50p 45.50p 46.50p 48918
14/10/2024 46.50p 48.00p 46.05p 46.50p 15638
11/10/2024 45.50p 48.00p 45.50p 46.50p 25062
10/10/2024 43.50p 46.00p 43.50p 45.50p 28981
09/10/2024 44.00p 45.40p 43.50p 43.50p 41881
08/10/2024 44.00p 45.56p 43.60p 44.00p 29688
07/10/2024 44.00p 45.56p 42.77p 44.00p 40271
04/10/2024 44.00p 45.65p 44.00p 44.00p 7288
03/10/2024 45.50p 45.75p 41.50p 44.00p 201702
02/10/2024 50.00p 50.00p 45.00p 45.50p 111888
01/10/2024 51.00p 51.00p 49.10p 50.50p 59882
30/09/2024 51.50p 51.98p 50.14p 51.00p 79296
27/09/2024 51.50p 52.40p 50.00p 51.50p 110965
26/09/2024 51.50p 53.00p 50.55p 51.50p 148196
25/09/2024 50.50p 52.00p 49.00p 50.50p 29815
24/09/2024 52.00p 54.55p 49.44p 50.50p 103980
23/09/2024 48.00p 50.66p 47.51p 50.00p 201244
20/09/2024 47.50p 48.15p 47.13p 48.00p 14000
19/09/2024 47.50p 48.49p 47.05p 47.50p 89051
18/09/2024 48.00p 48.00p 46.70p 47.00p 39922
17/09/2024 47.00p 48.88p 47.00p 48.00p 34286
16/09/2024 47.00p 47.88p 47.00p 47.00p 66590
13/09/2024 47.00p 48.00p 46.52p 47.00p 55200
12/09/2024 47.00p 47.78p 46.00p 47.00p 153333
11/09/2024 46.00p 48.00p 45.44p 47.00p 125697
10/09/2024 44.00p 48.00p 44.00p 46.00p 308297
09/09/2024 41.50p 46.90p 41.50p 43.00p 189223
06/09/2024 41.50p 43.00p 41.22p 41.50p 64057
05/09/2024 41.50p 42.19p 40.00p 41.50p 62222
04/09/2024 43.00p 43.64p 40.00p 41.00p 219980
03/09/2024 42.00p 43.08p 41.13p 42.50p 266261
02/09/2024 41.50p 43.40p 40.00p 42.00p 110317
30/08/2024 39.50p 40.00p 39.47p 40.00p 15912
29/08/2024 40.50p 40.50p 39.16p 39.50p 59422
28/08/2024 40.00p 40.45p 39.00p 40.00p 164375
27/08/2024 40.00p 40.00p 39.00p 40.00p 27966
23/08/2024 40.00p 40.90p 39.00p 40.00p 46405
22/08/2024 40.00p 41.00p 39.40p 40.00p 100543
21/08/2024 38.00p 40.75p 37.55p 40.00p 216877
20/08/2024 37.00p 37.80p 36.53p 37.00p 24214
19/08/2024 37.00p 37.74p 36.00p 37.00p 5936
16/08/2024 37.00p 37.80p 36.00p 37.00p 78653
15/08/2024 35.50p 37.10p 35.00p 37.00p 94903
14/08/2024 35.50p 36.00p 35.00p 36.00p 4342
13/08/2024 35.50p 36.00p 35.00p 36.00p 1834
12/08/2024 36.00p 36.09p 34.50p 36.00p 38233
09/08/2024 37.00p 37.00p 35.00p 36.00p 66642
08/08/2024 37.50p 37.50p 36.17p 37.00p 30139
07/08/2024 37.50p 37.50p 36.30p 37.50p 41323
06/08/2024 38.00p 38.00p 36.00p 37.50p 23654
05/08/2024 38.00p 38.40p 35.45p 38.00p 85296
02/08/2024 38.50p 39.00p 38.15p 38.50p 67592
01/08/2024 38.50p 39.00p 38.00p 38.50p 68039
31/07/2024 38.50p 38.80p 38.00p 38.50p 7700
30/07/2024 38.50p 39.00p 38.15p 38.50p 54906
29/07/2024 38.50p 38.90p 38.15p 38.50p 34892
26/07/2024 40.00p 40.00p 38.25p 38.50p 40364
25/07/2024 41.50p 41.56p 40.00p 40.00p 132637
24/07/2024 41.00p 42.00p 41.00p 41.00p 52348
23/07/2024 40.50p 41.51p 40.00p 41.00p 23180
22/07/2024 39.50p 40.80p 38.54p 40.00p 157590
19/07/2024 38.50p 40.00p 38.00p 40.00p 101564
18/07/2024 39.00p 39.00p 37.00p 38.50p 240105
17/07/2024 39.00p 39.33p 37.00p 39.00p 25183
16/07/2024 39.00p 39.48p 38.30p 39.00p 4600
15/07/2024 39.00p 39.90p 38.12p 39.00p 144089
12/07/2024 39.00p 39.68p 38.32p 39.00p 1041
11/07/2024 39.00p 39.70p 38.32p 39.00p 30308
10/07/2024 39.50p 39.70p 38.60p 39.00p 27047
09/07/2024 41.50p 41.50p 39.00p 39.00p 151604
08/07/2024 40.00p 42.25p 39.20p 41.50p 150477
05/07/2024 39.00p 40.49p 39.00p 40.00p 30053
04/07/2024 39.00p 39.49p 38.34p 39.00p 20152
03/07/2024 39.50p 39.50p 38.27p 39.00p 50620
02/07/2024 39.50p 40.00p 38.60p 39.50p 105749
01/07/2024 39.50p 39.99p 39.11p 39.50p 59803
28/06/2024 40.00p 40.68p 39.50p 39.50p 44731
27/06/2024 40.00p 41.00p 39.14p 40.00p 66098
26/06/2024 40.00p 40.30p 39.14p 40.00p 19034
25/06/2024 39.00p 40.00p 38.63p 40.00p 68023
24/06/2024 39.50p 39.50p 38.93p 39.40p 47792
21/06/2024 40.00p 40.10p 39.05p 39.50p 49802
20/06/2024 41.50p 41.50p 39.04p 40.00p 82875
19/06/2024 41.50p 42.49p 40.25p 41.50p 116189
18/06/2024 42.00p 42.00p 41.00p 41.50p 32077
17/06/2024 42.50p 42.64p 41.30p 42.00p 34475
14/06/2024 42.50p 42.50p 42.00p 42.50p 70463
13/06/2024 43.00p 43.00p 42.30p 42.50p 4290
12/06/2024 43.00p 43.18p 42.00p 43.00p 11202
11/06/2024 43.00p 43.32p 42.00p 43.00p 24783
10/06/2024 43.00p 43.47p 42.30p 43.00p 31863
07/06/2024 43.00p 43.48p 43.00p 43.00p 1353
06/06/2024 43.00p 43.53p 43.00p 43.00p 443
05/06/2024 43.00p 43.00p 42.00p 43.00p 17536
04/06/2024 43.00p 43.00p 42.67p 43.00p 0
03/06/2024 44.50p 44.50p 43.00p 43.00p 49286
31/05/2024 44.50p 44.50p 43.30p 44.50p 25099
30/05/2024 45.00p 45.30p 43.00p 44.50p 32497
29/05/2024 45.50p 45.50p 44.20p 45.00p 69321
28/05/2024 46.00p 46.00p 44.98p 45.50p 151275
24/05/2024 46.00p 46.76p 45.28p 46.00p 82154
23/05/2024 46.00p 46.40p 45.81p 46.00p 29141
22/05/2024 47.00p 48.55p 45.75p 46.00p 72866
21/05/2024 43.50p 47.00p 43.50p 47.00p 68475
20/05/2024 46.00p 46.00p 42.25p 43.50p 119659
17/05/2024 46.00p 46.64p 45.00p 46.00p 57579
16/05/2024 43.50p 46.00p 42.61p 46.00p 191449
15/05/2024 43.00p 43.90p 42.25p 43.00p 108650
14/05/2024 43.00p 43.10p 42.19p 43.00p 36043
13/05/2024 42.50p 43.00p 42.00p 43.00p 41336
10/05/2024 43.00p 43.03p 41.35p 42.50p 17466
09/05/2024 43.00p 43.00p 42.00p 43.00p 13000
08/05/2024 43.00p 43.44p 42.05p 43.00p 25346
07/05/2024 43.50p 45.49p 43.00p 43.00p 109080
03/05/2024 42.00p 42.00p 41.00p 42.00p 8504
02/05/2024 42.00p 42.22p 41.00p 42.00p 36117
01/05/2024 42.00p 42.64p 41.42p 42.00p 483
30/04/2024 42.00p 42.09p 41.39p 42.00p 3725
29/04/2024 42.00p 42.26p 41.36p 42.00p 17327
26/04/2024 42.00p 42.00p 41.41p 42.00p 28153
25/04/2024 42.00p 42.19p 41.36p 42.00p 26097
24/04/2024 42.00p 42.32p 41.44p 42.00p 59113
23/04/2024 41.50p 43.00p 41.39p 42.00p 20655
22/04/2024 41.50p 43.00p 41.09p 43.00p 29082
19/04/2024 43.00p 43.00p 41.55p 42.00p 14000
18/04/2024 43.00p 43.04p 42.00p 43.00p 31610
17/04/2024 43.00p 43.74p 42.10p 43.00p 109363
16/04/2024 43.50p 43.82p 42.16p 43.00p 8018
15/04/2024 43.50p 43.82p 43.00p 43.50p 31550
12/04/2024 43.50p 43.82p 43.05p 43.50p 12214
11/04/2024 44.50p 44.50p 43.00p 43.50p 54454
10/04/2024 45.00p 45.11p 44.28p 45.00p 20340
09/04/2024 45.00p 45.19p 44.22p 45.00p 16212
08/04/2024 44.50p 45.00p 44.10p 45.00p 50217
05/04/2024 45.00p 45.94p 44.00p 44.50p 47631
04/04/2024 46.50p 46.50p 45.00p 46.00p 139116
03/04/2024 47.00p 47.00p 46.00p 46.00p 100802
02/04/2024 46.50p 47.00p 45.75p 47.00p 56752
28/03/2024 46.00p 46.94p 45.11p 46.00p 141097
27/03/2024 46.00p 47.00p 45.58p 46.00p 60500
26/03/2024 46.00p 46.76p 45.54p 46.00p 88430
25/03/2024 46.00p 46.76p 45.24p 46.00p 81910
22/03/2024 46.00p 46.40p 45.14p 46.00p 86669
21/03/2024 48.00p 48.00p 45.45p 46.00p 100800
20/03/2024 47.00p 49.00p 47.00p 49.00p 134454
19/03/2024 47.00p 50.00p 46.00p 49.00p 203458
18/03/2024 47.00p 47.76p 46.24p 47.00p 91566
15/03/2024 46.00p 48.00p 45.20p 47.00p 124232
14/03/2024 42.00p 47.40p 42.00p 46.00p 221991
13/03/2024 42.50p 43.70p 41.30p 42.00p 52348
12/03/2024 42.50p 43.75p 41.55p 42.50p 42581
11/03/2024 37.00p 44.90p 36.36p 42.20p 316585

*Close Price adjusted for both dividends and splits