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
26/11/2018 19.00p 19.00p 18.00p 19.00p 10500
23/11/2018 19.00p 19.00p 18.10p 19.00p 31693
22/11/2018 19.00p 19.00p 19.00p 19.00p 0
21/11/2018 19.00p 19.00p 18.25p 19.00p 7249
20/11/2018 18.80p 18.80p 18.00p 18.00p 34184
19/11/2018 18.00p 18.50p 18.00p 18.50p 30000
16/11/2018 16.50p 17.40p 16.40p 17.00p 47475
15/11/2018 18.50p 18.50p 16.00p 16.50p 32670
14/11/2018 18.50p 18.73p 18.50p 18.50p 2600
13/11/2018 18.50p 18.50p 18.50p 18.50p 0
12/11/2018 18.50p 18.50p 18.50p 18.50p 0
09/11/2018 18.50p 18.50p 18.50p 18.50p 0
08/11/2018 18.80p 18.80p 17.60p 18.50p 30802
07/11/2018 18.80p 18.80p 18.80p 18.80p 0
06/11/2018 18.80p 18.80p 18.80p 18.80p 0
05/11/2018 18.80p 18.80p 17.70p 18.80p 10233
02/11/2018 18.80p 18.80p 18.78p 18.80p 5800
01/11/2018 18.80p 18.80p 18.80p 18.80p 50000
31/10/2018 18.80p 18.80p 18.20p 18.80p 28867
30/10/2018 19.30p 19.30p 18.80p 18.80p 0
29/10/2018 19.30p 19.30p 19.30p 19.30p 0
26/10/2018 19.30p 19.30p 18.15p 19.30p 4000
25/10/2018 19.30p 19.30p 19.30p 19.30p 0
24/10/2018 19.30p 19.30p 19.30p 19.30p 0
23/10/2018 19.30p 19.30p 18.13p 19.30p 2108
22/10/2018 19.30p 19.30p 18.13p 19.30p 6696
19/10/2018 18.30p 19.30p 18.00p 19.30p 50315
18/10/2018 18.50p 18.65p 18.05p 18.30p 10006
17/10/2018 19.50p 19.50p 18.00p 18.50p 32511
16/10/2018 19.50p 19.80p 19.50p 19.50p 29799
15/10/2018 19.50p 19.80p 18.40p 19.50p 28500
12/10/2018 19.20p 19.50p 18.00p 19.50p 57433
11/10/2018 19.20p 19.60p 19.20p 19.20p 10165
10/10/2018 19.20p 19.20p 18.56p 19.20p 6111
09/10/2018 19.50p 19.50p 19.20p 19.20p 5000
08/10/2018 20.50p 20.60p 17.00p 19.50p 47669
05/10/2018 20.50p 20.50p 19.00p 20.50p 84
04/10/2018 20.50p 20.50p 19.69p 20.50p 874
03/10/2018 20.50p 20.50p 20.50p 20.50p 0
02/10/2018 20.50p 20.50p 19.00p 20.50p 11443
01/10/2018 20.50p 20.50p 20.50p 20.50p 0
28/09/2018 20.50p 20.50p 19.00p 20.50p 16530
27/09/2018 20.50p 20.50p 20.50p 20.50p 0
26/09/2018 20.50p 20.50p 19.25p 20.50p 12403
25/09/2018 20.50p 20.50p 20.40p 20.50p 5000
24/09/2018 20.50p 20.50p 19.20p 20.50p 6542
21/09/2018 20.50p 20.50p 20.50p 20.50p 0
20/09/2018 20.60p 20.60p 20.50p 20.50p 23046
19/09/2018 20.50p 20.80p 19.20p 20.60p 24171
18/09/2018 20.60p 20.60p 19.20p 20.50p 5300
17/09/2018 20.80p 20.80p 19.40p 20.60p 19874
14/09/2018 20.80p 20.80p 20.80p 20.80p 2382
13/09/2018 20.80p 20.80p 20.80p 20.80p 0
12/09/2018 20.80p 20.80p 20.80p 20.80p 0
11/09/2018 20.20p 20.85p 20.20p 20.80p 14621
10/09/2018 20.80p 20.80p 19.40p 20.20p 20337
07/09/2018 20.50p 21.38p 19.80p 20.80p 21656
06/09/2018 21.00p 21.65p 20.00p 20.90p 21362
05/09/2018 21.30p 21.61p 20.00p 21.00p 24287
04/09/2018 22.50p 22.50p 21.00p 21.30p 34765
03/09/2018 22.70p 22.70p 22.50p 22.50p 0
31/08/2018 22.70p 22.70p 21.40p 22.70p 25640
30/08/2018 22.20p 22.70p 22.20p 22.70p 20000
29/08/2018 23.40p 23.40p 21.00p 22.20p 29796
28/08/2018 23.50p 23.50p 22.00p 23.40p 60250
24/08/2018 22.20p 24.40p 21.65p 23.50p 22841
23/08/2018 22.10p 23.05p 21.00p 22.20p 17270
22/08/2018 21.20p 21.84p 20.40p 20.40p 18410
21/08/2018 21.20p 21.60p 21.20p 21.20p 9201
20/08/2018 21.20p 21.20p 21.20p 21.20p 0
17/08/2018 21.20p 21.67p 21.20p 21.20p 734
16/08/2018 21.20p 21.20p 21.20p 21.20p 0
15/08/2018 21.30p 21.80p 21.20p 21.20p 6000
14/08/2018 21.00p 22.00p 20.15p 21.30p 51421
13/08/2018 21.00p 21.45p 20.10p 21.00p 10171
10/08/2018 21.00p 21.52p 21.00p 21.00p 655
09/08/2018 23.00p 23.00p 21.00p 21.00p 66036
08/08/2018 23.00p 23.00p 23.00p 23.00p 0
07/08/2018 23.00p 23.00p 23.00p 23.00p 0
06/08/2018 23.50p 23.50p 20.11p 23.00p 53386
03/08/2018 23.50p 23.50p 23.50p 23.50p 0
02/08/2018 23.50p 23.50p 23.50p 23.50p 0
01/08/2018 23.50p 23.50p 22.30p 23.50p 35207
31/07/2018 23.50p 23.50p 22.00p 23.50p 24000
30/07/2018 23.50p 23.50p 23.50p 23.50p 0
27/07/2018 23.50p 23.50p 23.50p 23.50p 0
26/07/2018 23.50p 23.50p 23.50p 23.50p 0
25/07/2018 23.50p 23.50p 22.20p 23.50p 577
24/07/2018 23.50p 23.50p 23.50p 23.50p 0
23/07/2018 24.00p 24.00p 22.20p 23.50p 4165
20/07/2018 24.00p 24.38p 24.00p 24.00p 8830
19/07/2018 24.00p 24.00p 24.00p 24.00p 0
18/07/2018 24.00p 24.60p 24.00p 24.00p 3500
17/07/2018 24.00p 24.00p 23.00p 24.00p 418
16/07/2018 24.00p 24.00p 23.00p 24.00p 8275
13/07/2018 24.00p 24.00p 24.00p 24.00p 0
12/07/2018 24.00p 24.00p 24.00p 24.00p 0
11/07/2018 24.00p 24.00p 23.00p 24.00p 2000
10/07/2018 24.50p 24.50p 23.00p 24.00p 10431
09/07/2018 25.50p 25.70p 23.50p 24.50p 32707
06/07/2018 25.50p 25.50p 25.50p 25.50p 0
05/07/2018 25.50p 25.50p 25.50p 25.50p 0
04/07/2018 25.50p 25.50p 24.00p 25.50p 11790
03/07/2018 25.50p 25.50p 25.50p 25.50p 0
02/07/2018 26.00p 26.00p 25.00p 25.50p 11120
29/06/2018 26.00p 26.70p 26.00p 26.00p 250
28/06/2018 26.00p 26.00p 26.00p 26.00p 0
27/06/2018 26.00p 26.00p 25.00p 26.00p 16117
26/06/2018 25.50p 26.00p 25.10p 26.00p 16119
25/06/2018 26.00p 26.00p 25.15p 25.50p 4909
22/06/2018 26.00p 26.00p 26.00p 26.00p 0
21/06/2018 26.00p 26.00p 25.15p 26.00p 2919
20/06/2018 26.00p 26.62p 26.00p 26.00p 7137
19/06/2018 26.00p 26.64p 26.00p 26.00p 3716
18/06/2018 26.00p 26.77p 25.11p 26.00p 17017
15/06/2018 26.00p 26.00p 25.11p 26.00p 2539
14/06/2018 26.00p 26.00p 25.10p 26.00p 2593
13/06/2018 26.00p 26.00p 26.00p 26.00p 0
12/06/2018 26.50p 26.50p 25.10p 26.00p 21603
11/06/2018 26.50p 27.05p 25.60p 26.50p 19754
08/06/2018 26.50p 27.17p 25.15p 26.50p 9500
07/06/2018 26.30p 27.20p 25.15p 26.50p 9700
06/06/2018 25.80p 26.30p 24.80p 26.30p 17628
05/06/2018 25.80p 26.30p 25.80p 25.80p 500
04/06/2018 25.80p 25.80p 25.80p 25.80p 0
01/06/2018 25.80p 26.00p 25.80p 25.80p 18843
31/05/2018 25.50p 25.90p 24.00p 25.80p 19266
30/05/2018 27.00p 27.00p 24.00p 25.50p 26807
29/05/2018 27.00p 27.00p 26.00p 27.00p 1000
25/05/2018 27.00p 27.00p 27.00p 27.00p 0
24/05/2018 27.00p 27.00p 26.00p 27.00p 5829
23/05/2018 27.00p 27.10p 26.00p 27.00p 5638
22/05/2018 27.00p 27.40p 26.70p 27.00p 13019
21/05/2018 26.00p 26.30p 26.00p 26.00p 9000
18/05/2018 26.50p 26.50p 25.00p 26.00p 18250
17/05/2018 26.50p 26.50p 26.50p 26.50p 0
16/05/2018 26.50p 26.50p 26.50p 26.50p 2052
15/05/2018 26.00p 26.50p 26.00p 26.50p 1894
14/05/2018 29.90p 29.90p 23.00p 26.00p 140392
11/05/2018 29.90p 29.90p 29.28p 29.90p 10521
10/05/2018 29.90p 29.90p 29.25p 29.90p 10223
09/05/2018 29.90p 29.90p 29.23p 29.90p 22000
08/05/2018 29.90p 30.45p 29.19p 29.90p 48084
04/05/2018 29.90p 29.90p 29.10p 29.90p 15000
03/05/2018 29.90p 29.90p 29.02p 29.90p 45000
02/05/2018 29.90p 30.78p 29.02p 29.90p 22624
01/05/2018 29.90p 29.90p 29.90p 29.90p 0
30/04/2018 29.90p 29.90p 29.02p 29.90p 5920
27/04/2018 29.90p 29.90p 29.90p 29.90p 0
26/04/2018 29.90p 29.90p 29.90p 29.90p 0
25/04/2018 29.90p 29.90p 29.02p 29.90p 5486
24/04/2018 29.20p 29.90p 29.20p 29.90p 5000
23/04/2018 29.20p 29.20p 29.20p 29.20p 0
20/04/2018 29.00p 29.20p 28.18p 29.20p 6864
19/04/2018 29.00p 29.00p 28.18p 29.00p 3415
18/04/2018 28.50p 29.45p 28.50p 29.00p 1000
17/04/2018 28.50p 29.45p 27.60p 28.50p 7602
16/04/2018 28.50p 28.50p 27.55p 28.50p 751
13/04/2018 28.50p 29.80p 28.50p 28.50p 500
12/04/2018 28.50p 28.50p 28.50p 28.50p 0
11/04/2018 28.00p 28.70p 27.30p 28.50p 39178
10/04/2018 28.00p 28.80p 27.30p 28.00p 22669
09/04/2018 28.00p 28.80p 27.30p 28.00p 3078
06/04/2018 28.00p 28.40p 27.30p 28.00p 13923
05/04/2018 28.00p 28.40p 27.00p 28.00p 53162
04/04/2018 28.00p 28.00p 27.30p 28.00p 10773
03/04/2018 28.00p 28.40p 27.30p 28.00p 24572
29/03/2018 28.00p 28.00p 27.40p 28.00p 8996
28/03/2018 28.00p 28.00p 27.30p 28.00p 33960
27/03/2018 28.00p 28.00p 28.00p 28.00p 0
26/03/2018 28.00p 28.90p 28.00p 28.00p 8607
23/03/2018 28.00p 28.20p 27.30p 28.00p 23947
22/03/2018 29.00p 29.00p 28.00p 28.00p 22000
21/03/2018 30.50p 30.50p 29.00p 29.00p 15611
20/03/2018 30.50p 30.50p 29.10p 30.50p 1366
19/03/2018 30.50p 30.74p 29.10p 30.50p 17161
16/03/2018 30.50p 31.00p 29.10p 30.50p 24407
15/03/2018 28.50p 30.50p 28.50p 30.50p 17676
14/03/2018 27.00p 33.60p 27.00p 28.50p 139321
13/03/2018 27.00p 27.78p 26.66p 27.00p 4414
12/03/2018 27.00p 27.80p 27.00p 27.00p 1600
09/03/2018 27.00p 27.40p 27.00p 27.00p 11000
08/03/2018 27.00p 27.00p 26.05p 27.00p 16519
07/03/2018 27.00p 27.40p 26.48p 27.00p 20664
06/03/2018 27.00p 27.00p 26.42p 27.00p 7302
05/03/2018 27.00p 27.40p 26.00p 27.00p 26546
02/03/2018 27.00p 27.80p 27.00p 27.00p 14960
01/03/2018 28.00p 28.00p 26.55p 27.00p 68069
28/02/2018 28.50p 28.60p 27.46p 28.00p 51169
27/02/2018 28.50p 28.50p 28.10p 28.50p 13559
26/02/2018 28.50p 28.50p 28.50p 28.50p 14496
23/02/2018 28.50p 28.60p 28.10p 28.50p 28383
22/02/2018 28.50p 28.95p 28.48p 28.50p 7759
21/02/2018 28.20p 28.90p 27.60p 28.50p 37663
20/02/2018 27.30p 28.92p 27.30p 28.20p 12699
19/02/2018 27.00p 27.90p 26.60p 27.30p 50971
16/02/2018 27.50p 30.70p 26.00p 27.00p 165391
15/02/2018 26.00p 26.60p 25.00p 26.30p 7144
14/02/2018 26.00p 26.00p 26.00p 26.00p 0
13/02/2018 26.50p 26.50p 25.00p 26.00p 15000

*Close Price adjusted for both dividends and splits