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
02/05/2017 22.75p 22.75p 22.68p 22.75p 10084
28/04/2017 22.75p 22.75p 22.75p 22.75p 0
27/04/2017 22.75p 22.75p 22.68p 22.75p 13639
26/04/2017 22.75p 22.75p 22.68p 22.75p 15548
25/04/2017 22.75p 22.75p 22.75p 22.75p 0
24/04/2017 22.75p 22.87p 22.50p 22.75p 20048
21/04/2017 22.75p 22.75p 22.68p 22.75p 14945
20/04/2017 22.75p 22.95p 22.75p 22.75p 10133
19/04/2017 23.25p 23.25p 22.65p 22.75p 34150
18/04/2017 23.00p 24.00p 23.00p 23.25p 131721
13/04/2017 22.50p 22.50p 22.36p 22.50p 6249
12/04/2017 22.38p 23.00p 22.38p 22.50p 19164
11/04/2017 22.25p 22.81p 21.95p 22.38p 13969
10/04/2017 22.00p 22.60p 21.69p 22.25p 18838
07/04/2017 21.50p 22.00p 21.15p 22.00p 39011
06/04/2017 21.50p 21.70p 21.10p 21.50p 35709
05/04/2017 21.50p 21.50p 21.10p 21.50p 6985
04/04/2017 21.50p 21.50p 20.75p 21.50p 11318
03/04/2017 21.50p 21.50p 21.50p 21.50p 0
31/03/2017 21.50p 21.50p 21.50p 21.50p 0
30/03/2017 21.50p 21.50p 20.50p 21.50p 1000
29/03/2017 21.50p 21.50p 21.00p 21.50p 8278
28/03/2017 21.50p 21.50p 21.15p 21.50p 44751
27/03/2017 21.50p 21.50p 21.32p 21.50p 9229
24/03/2017 21.50p 21.50p 21.32p 21.50p 10000
23/03/2017 21.50p 21.50p 21.50p 21.50p 0
22/03/2017 21.50p 21.50p 21.32p 21.50p 1512
21/03/2017 21.50p 21.88p 21.50p 21.50p 52000
20/03/2017 22.25p 22.25p 20.87p 21.50p 33725
17/03/2017 22.25p 22.25p 22.25p 22.25p 0
16/03/2017 22.25p 22.25p 21.60p 22.25p 1500
15/03/2017 22.50p 22.50p 21.69p 22.25p 9027
14/03/2017 22.25p 22.88p 22.13p 22.50p 34173
13/03/2017 21.50p 22.00p 21.16p 21.75p 10000
10/03/2017 22.25p 22.25p 20.74p 21.50p 81854
09/03/2017 23.00p 23.00p 21.50p 22.25p 45000
08/03/2017 23.00p 23.75p 22.00p 23.00p 28880
07/03/2017 22.25p 23.80p 22.25p 23.00p 42010
06/03/2017 22.25p 22.55p 22.25p 22.25p 1250
03/03/2017 22.25p 22.25p 21.83p 22.25p 12000
02/03/2017 22.25p 22.25p 21.83p 22.25p 11878
01/03/2017 22.38p 22.77p 21.75p 22.38p 65109
28/02/2017 22.25p 23.00p 21.75p 22.38p 95090
27/02/2017 21.25p 22.98p 21.25p 22.25p 88419
24/02/2017 20.75p 22.00p 20.75p 21.25p 72172
23/02/2017 20.25p 21.00p 20.15p 20.75p 93892
22/02/2017 21.00p 22.00p 19.60p 20.25p 79778
21/02/2017 18.75p 19.82p 17.81p 19.25p 110794
20/02/2017 19.50p 19.88p 17.50p 18.75p 80000
17/02/2017 19.13p 19.84p 19.13p 19.50p 26663
16/02/2017 20.50p 20.50p 17.12p 19.13p 418828
15/02/2017 20.25p 20.90p 18.80p 20.25p 65182
14/02/2017 20.50p 20.50p 19.80p 20.25p 8000
13/02/2017 20.50p 21.25p 20.50p 20.50p 4677
10/02/2017 20.50p 21.30p 19.75p 20.50p 7626
09/02/2017 21.25p 21.34p 20.00p 20.50p 25371
08/02/2017 20.87p 21.38p 20.87p 21.25p 35296
07/02/2017 19.88p 21.31p 19.88p 20.87p 92697
06/02/2017 19.88p 21.25p 19.88p 19.88p 0
03/02/2017 20.50p 20.60p 19.88p 19.88p 92763
02/02/2017 20.50p 20.50p 19.80p 20.25p 44444
01/02/2017 20.00p 20.50p 19.65p 20.50p 54584
31/01/2017 20.00p 20.00p 20.00p 20.00p 0
30/01/2017 19.75p 20.50p 19.75p 20.00p 14787
27/01/2017 19.50p 20.39p 18.80p 19.75p 62785
26/01/2017 20.75p 20.75p 18.50p 19.50p 69816
25/01/2017 21.00p 21.30p 20.00p 20.75p 25008
24/01/2017 21.00p 21.30p 21.00p 21.00p 4694
23/01/2017 21.00p 21.30p 20.60p 21.00p 4319
20/01/2017 20.50p 21.00p 20.50p 21.00p 86250
19/01/2017 21.00p 21.00p 20.50p 20.50p 16795
18/01/2017 21.00p 21.20p 20.00p 21.00p 15314
17/01/2017 21.00p 21.00p 20.50p 21.00p 12003
16/01/2017 21.00p 21.00p 20.50p 21.00p 11283
13/01/2017 20.75p 21.20p 20.50p 21.00p 77953
12/01/2017 20.75p 20.90p 20.00p 20.75p 12177
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

*Close Price adjusted for both dividends and splits