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
11/01/2017 21.75p 21.75p 19.75p 20.75p 29031
10/01/2017 21.75p 22.00p 20.75p 21.75p 7361
09/01/2017 21.75p 21.85p 20.75p 21.75p 25533
06/01/2017 21.63p 21.75p 21.60p 21.75p 38
05/01/2017 20.38p 21.63p 20.38p 21.63p 88034
04/01/2017 20.25p 20.50p 20.25p 20.38p 20352
03/01/2017 21.00p 21.00p 20.00p 20.50p 146809
30/12/2016 21.13p 21.13p 20.75p 21.00p 10000
29/12/2016 21.13p 21.20p 20.75p 21.13p 19000
28/12/2016 21.00p 21.38p 20.00p 21.13p 104833
23/12/2016 21.50p 21.50p 20.00p 21.00p 43340
22/12/2016 21.75p 22.00p 21.00p 21.50p 31543
21/12/2016 21.75p 21.75p 21.70p 21.75p 1340
20/12/2016 22.25p 22.40p 21.50p 21.75p 23256
19/12/2016 22.50p 22.50p 21.50p 22.25p 14901
16/12/2016 23.00p 23.00p 22.00p 22.50p 10693
15/12/2016 23.50p 23.50p 22.00p 23.00p 19156
14/12/2016 23.50p 23.50p 23.50p 23.50p 0
13/12/2016 23.50p 23.50p 21.54p 23.50p 20191
12/12/2016 23.75p 23.75p 23.00p 23.50p 15000
09/12/2016 23.75p 23.86p 23.00p 23.75p 4813
08/12/2016 24.00p 24.38p 23.50p 23.75p 8400
07/12/2016 24.00p 24.11p 24.00p 24.00p 34
06/12/2016 24.00p 24.00p 23.63p 24.00p 2046
05/12/2016 24.00p 24.00p 23.77p 24.00p 3800
02/12/2016 24.00p 24.11p 24.00p 24.00p 22475
01/12/2016 24.25p 24.40p 23.00p 24.00p 20194
30/11/2016 24.25p 24.25p 23.69p 24.25p 10000
29/11/2016 24.25p 24.25p 23.69p 24.25p 20750
28/11/2016 24.25p 24.25p 24.25p 24.25p 0
25/11/2016 24.50p 24.50p 24.00p 24.25p 20000
24/11/2016 24.50p 24.50p 24.28p 24.50p 1000
23/11/2016 24.50p 24.50p 24.09p 24.50p 2308
22/11/2016 23.00p 23.20p 22.88p 23.13p 5000
21/11/2016 23.50p 23.50p 21.75p 23.00p 61790
18/11/2016 25.00p 25.00p 22.35p 23.50p 44073
17/11/2016 25.00p 25.00p 25.00p 25.00p 0
16/11/2016 25.00p 25.00p 25.00p 25.00p 0
15/11/2016 25.00p 25.00p 24.00p 25.00p 10000
14/11/2016 25.00p 25.81p 24.25p 25.00p 66402
11/11/2016 23.75p 24.38p 23.63p 24.25p 57002
10/11/2016 23.75p 24.24p 23.75p 23.75p 10000
09/11/2016 24.00p 24.24p 23.00p 23.75p 45119
08/11/2016 24.50p 24.50p 23.75p 24.50p 2000
07/11/2016 24.75p 25.25p 23.50p 24.50p 105986
04/11/2016 23.50p 25.19p 23.50p 24.75p 68616
03/11/2016 22.75p 23.50p 22.75p 23.50p 68500
02/11/2016 22.75p 22.75p 22.75p 22.75p 0
01/11/2016 22.25p 23.30p 22.00p 22.75p 98000
31/10/2016 22.25p 22.50p 22.13p 22.25p 0
28/10/2016 22.25p 22.25p 21.50p 22.25p 2800
27/10/2016 22.25p 22.25p 21.50p 22.25p 5000
26/10/2016 22.25p 22.25p 21.50p 22.25p 1616
25/10/2016 22.62p 22.62p 21.77p 22.25p 34300
24/10/2016 22.50p 23.50p 21.97p 22.62p 20737
21/10/2016 22.50p 22.50p 22.50p 22.50p 0
20/10/2016 22.50p 23.25p 21.75p 22.50p 7109
19/10/2016 22.50p 22.50p 21.75p 22.50p 8615
18/10/2016 22.50p 22.50p 22.50p 22.50p 0
17/10/2016 22.25p 22.50p 21.69p 22.50p 3750
14/10/2016 22.25p 22.25p 22.25p 22.25p 0
13/10/2016 22.00p 22.81p 22.00p 22.25p 24123
12/10/2016 21.50p 22.00p 21.50p 22.00p 7500
11/10/2016 21.50p 21.50p 21.50p 21.50p 0
10/10/2016 21.50p 21.88p 21.13p 21.50p 25950
07/10/2016 21.75p 21.75p 21.05p 21.50p 8784
06/10/2016 22.50p 22.50p 20.60p 21.75p 55651
05/10/2016 22.50p 22.50p 22.50p 22.50p 0
04/10/2016 22.50p 22.50p 21.50p 22.50p 5686
03/10/2016 22.50p 22.50p 21.50p 22.50p 6399
30/09/2016 22.50p 22.50p 21.50p 22.50p 4071
29/09/2016 22.50p 22.50p 22.50p 22.50p 0
28/09/2016 23.00p 23.75p 21.25p 22.50p 51362
27/09/2016 23.00p 23.20p 22.00p 23.00p 7810
26/09/2016 23.00p 23.00p 22.00p 23.00p 2300
23/09/2016 23.25p 23.40p 22.25p 23.00p 14516
22/09/2016 22.25p 23.56p 22.25p 23.25p 55669
21/09/2016 21.50p 23.00p 20.50p 22.25p 70123
20/09/2016 21.50p 21.50p 21.50p 21.50p 0
19/09/2016 21.50p 21.88p 21.00p 21.50p 5452
16/09/2016 21.75p 21.75p 21.50p 21.50p 0
15/09/2016 22.00p 22.00p 21.56p 21.75p 51586
14/09/2016 22.50p 22.55p 21.50p 22.00p 15292
13/09/2016 21.75p 23.31p 21.25p 22.50p 142566
12/09/2016 21.50p 22.00p 21.50p 21.75p 17756
09/09/2016 19.50p 21.50p 19.50p 21.50p 79666
08/09/2016 20.00p 20.38p 19.00p 19.50p 74503
07/09/2016 21.25p 21.55p 19.19p 20.00p 97228
06/09/2016 22.00p 22.00p 20.25p 21.25p 83771
05/09/2016 23.75p 24.12p 21.00p 22.00p 77916
02/09/2016 24.50p 24.50p 23.75p 23.75p 16784
01/09/2016 24.25p 24.50p 23.69p 24.50p 41713
31/08/2016 25.00p 25.60p 23.50p 24.50p 41873
30/08/2016 25.25p 25.81p 24.50p 25.00p 63225
26/08/2016 25.25p 25.25p 24.82p 25.25p 10000
25/08/2016 24.25p 25.75p 24.25p 25.25p 28979
24/08/2016 24.25p 24.75p 24.25p 24.25p 15000
23/08/2016 24.25p 24.75p 24.25p 24.25p 404
22/08/2016 24.63p 24.91p 24.25p 24.25p 6806
19/08/2016 24.88p 24.88p 24.43p 24.63p 20929
18/08/2016 23.75p 25.42p 23.56p 24.88p 70301
17/08/2016 23.50p 24.50p 23.13p 23.75p 32177
16/08/2016 23.38p 23.88p 22.91p 23.50p 17142
15/08/2016 23.25p 23.81p 22.25p 23.38p 37893
12/08/2016 23.75p 23.81p 22.69p 23.25p 18749
11/08/2016 24.25p 24.25p 23.50p 23.75p 22653
10/08/2016 24.75p 24.75p 23.83p 24.25p 24509
09/08/2016 24.75p 25.30p 23.75p 24.75p 33770
08/08/2016 23.63p 25.31p 23.63p 24.75p 48078
05/08/2016 23.25p 23.90p 22.83p 23.63p 20154
04/08/2016 23.75p 23.90p 21.69p 23.25p 215898
03/08/2016 27.00p 27.00p 23.07p 23.75p 142965
02/08/2016 25.00p 25.90p 25.00p 25.50p 84017
01/08/2016 25.62p 25.62p 24.63p 25.00p 32799
29/07/2016 24.00p 25.90p 24.00p 25.62p 129627
28/07/2016 23.75p 24.25p 23.75p 24.00p 10324
27/07/2016 23.75p 24.12p 23.75p 23.75p 2000
26/07/2016 24.00p 24.12p 23.35p 23.75p 30207
25/07/2016 24.50p 25.25p 23.70p 24.00p 44727
22/07/2016 24.00p 25.38p 24.00p 24.50p 59847
21/07/2016 24.00p 24.75p 24.00p 24.00p 4838
20/07/2016 21.88p 24.50p 21.88p 24.00p 52752
19/07/2016 21.88p 22.25p 21.50p 21.88p 27741
18/07/2016 21.88p 22.00p 21.50p 21.88p 48837
15/07/2016 22.13p 22.59p 21.75p 21.88p 59800
14/07/2016 21.25p 22.75p 21.25p 22.13p 377256
13/07/2016 19.25p 22.61p 19.25p 21.50p 154210
12/07/2016 19.25p 19.70p 18.90p 19.25p 46513
11/07/2016 19.25p 19.25p 18.88p 19.25p 29713
08/07/2016 18.63p 19.81p 18.40p 19.25p 78423
07/07/2016 18.63p 19.00p 18.54p 18.63p 22928
06/07/2016 18.88p 19.34p 18.45p 18.63p 10914
05/07/2016 19.25p 19.25p 18.63p 18.88p 38742
04/07/2016 20.50p 20.50p 18.50p 19.37p 85107
01/07/2016 20.50p 20.50p 20.28p 20.50p 4395
30/06/2016 20.50p 20.50p 20.50p 20.50p 0
29/06/2016 20.25p 20.81p 19.78p 20.50p 7144
28/06/2016 19.75p 20.25p 19.69p 20.25p 32185
27/06/2016 20.25p 20.25p 19.50p 19.75p 37779
24/06/2016 19.75p 20.25p 18.75p 20.25p 122230
23/06/2016 20.50p 20.80p 20.36p 20.50p 6937
22/06/2016 20.25p 20.80p 20.25p 20.50p 37000
21/06/2016 20.50p 20.65p 20.05p 20.25p 17061
20/06/2016 20.50p 20.50p 20.05p 20.50p 27049
17/06/2016 20.50p 20.68p 20.50p 20.50p 21158
16/06/2016 20.50p 20.68p 20.05p 20.50p 4442
15/06/2016 20.50p 20.70p 20.05p 20.50p 76262
14/06/2016 20.50p 20.50p 20.00p 20.50p 342648
13/06/2016 19.37p 19.37p 19.25p 19.37p 24297
10/06/2016 20.25p 20.25p 19.25p 19.37p 60710
09/06/2016 20.38p 20.38p 19.50p 20.25p 17927
08/06/2016 20.38p 20.38p 20.20p 20.38p 5383
07/06/2016 20.25p 20.60p 19.60p 20.38p 27571
06/06/2016 20.00p 20.25p 19.60p 20.25p 25000
03/06/2016 20.00p 20.00p 20.00p 20.00p 0
02/06/2016 19.63p 20.00p 19.25p 20.00p 103377
01/06/2016 19.75p 19.75p 19.25p 19.63p 127422
31/05/2016 19.63p 19.75p 19.50p 19.75p 30254
27/05/2016 19.37p 19.75p 19.25p 19.63p 49813
26/05/2016 19.37p 19.37p 19.25p 19.37p 47499
25/05/2016 19.37p 19.44p 19.25p 19.37p 62247
24/05/2016 19.37p 19.37p 19.25p 19.37p 7389
23/05/2016 19.37p 19.37p 19.20p 19.37p 139505
20/05/2016 19.50p 19.50p 19.28p 19.37p 74450
19/05/2016 19.88p 19.89p 19.50p 19.50p 79856
18/05/2016 20.25p 20.38p 19.70p 19.88p 268517
17/05/2016 19.25p 19.30p 19.00p 19.25p 115329
16/05/2016 20.50p 20.50p 19.06p 19.25p 54498
13/05/2016 20.13p 20.50p 19.55p 20.50p 83561
12/05/2016 19.37p 20.39p 19.28p 20.13p 178760
11/05/2016 20.00p 20.00p 17.55p 19.37p 816631
10/05/2016 23.00p 23.00p 22.00p 22.25p 60875
09/05/2016 23.00p 23.20p 22.62p 23.00p 10622
06/05/2016 23.00p 23.50p 23.00p 23.00p 1963
05/05/2016 22.62p 23.00p 22.50p 23.00p 25689
04/05/2016 23.75p 23.75p 22.06p 22.62p 109233
03/05/2016 23.75p 23.80p 23.50p 23.75p 5885
29/04/2016 23.75p 24.00p 23.50p 23.75p 54634
28/04/2016 24.00p 24.00p 23.56p 23.75p 22679
27/04/2016 24.50p 24.75p 23.52p 24.00p 43450
26/04/2016 24.75p 24.85p 24.50p 24.50p 54998
25/04/2016 25.25p 25.25p 24.60p 24.75p 68057
22/04/2016 25.50p 25.73p 24.12p 25.25p 135472
21/04/2016 25.50p 25.50p 25.13p 25.50p 10351
20/04/2016 26.00p 26.00p 24.69p 25.50p 48072
19/04/2016 26.50p 27.00p 25.50p 26.00p 74411
18/04/2016 25.50p 27.15p 25.50p 26.50p 209370
15/04/2016 25.50p 25.90p 24.75p 25.50p 134931
14/04/2016 24.75p 25.92p 24.75p 25.38p 54909
13/04/2016 24.75p 24.75p 24.25p 24.75p 33273
12/04/2016 24.63p 24.90p 23.88p 24.75p 62949
11/04/2016 24.00p 25.56p 24.00p 24.63p 174895
08/04/2016 23.63p 24.50p 23.53p 24.00p 84282
07/04/2016 24.00p 25.70p 23.50p 23.63p 242339
06/04/2016 22.75p 24.38p 22.19p 24.00p 132381
05/04/2016 21.75p 22.95p 21.56p 22.75p 49159
04/04/2016 20.63p 22.25p 20.63p 21.75p 179563
01/04/2016 20.38p 21.00p 20.13p 20.63p 25483
31/03/2016 20.87p 20.90p 19.65p 20.38p 86039
30/03/2016 21.50p 21.50p 20.03p 20.87p 64054

*Close Price adjusted for both dividends and splits