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
14/10/2011 9.00p 9.00p 8.00p 8.63p 0
13/10/2011 8.63p 8.75p 8.00p 8.63p 0
12/10/2011 8.63p 8.75p 8.00p 8.63p 0
11/10/2011 8.63p 8.75p 8.00p 8.63p 0
10/10/2011 8.75p 8.75p 8.00p 8.63p 28428
07/10/2011 8.75p 8.88p 8.00p 8.75p 0
06/10/2011 8.75p 8.88p 8.00p 8.75p 0
05/10/2011 8.75p 8.88p 8.00p 8.75p 0
04/10/2011 8.75p 8.88p 8.00p 8.75p 0
03/10/2011 8.88p 8.88p 8.00p 8.75p 4042
30/09/2011 8.38p 8.88p 8.38p 8.88p 23445
29/09/2011 7.88p 8.38p 7.83p 8.38p 7064
28/09/2011 7.88p 7.88p 7.75p 7.88p 7951
27/09/2011 8.13p 8.13p 7.77p 7.88p 31000
26/09/2011 8.13p 8.13p 7.82p 8.13p 0
23/09/2011 8.13p 8.13p 7.82p 8.13p 16033
22/09/2011 8.13p 9.00p 7.87p 8.13p 0
21/09/2011 9.00p 9.00p 7.87p 8.13p 54177
20/09/2011 9.00p 9.19p 8.00p 9.00p 32195
19/09/2011 9.00p 9.00p 8.50p 9.00p 0
16/09/2011 9.00p 9.00p 8.50p 9.00p 3500
15/09/2011 9.00p 9.00p 9.00p 9.00p 0
14/09/2011 9.00p 9.00p 8.50p 9.00p 3349
13/09/2011 9.00p 9.00p 8.50p 9.00p 3349
12/09/2011 9.13p 9.19p 8.00p 9.00p 3349
09/09/2011 9.13p 9.13p 8.50p 9.13p 1058
08/09/2011 9.25p 9.44p 8.50p 9.13p 12500
07/09/2011 9.25p 9.25p 8.50p 9.25p 9932
06/09/2011 9.25p 9.63p 9.25p 9.25p 0
05/09/2011 9.25p 9.63p 9.25p 9.25p 0
02/09/2011 9.25p 9.63p 9.25p 9.25p 0
01/09/2011 9.25p 9.63p 9.25p 9.25p 0
31/08/2011 9.25p 9.63p 9.25p 9.25p 0
30/08/2011 9.25p 9.63p 9.25p 9.25p 52
26/08/2011 9.50p 9.50p 8.42p 9.25p 30000
25/08/2011 9.50p 9.88p 8.86p 9.50p 0
24/08/2011 9.88p 9.88p 8.86p 9.50p 6917
23/08/2011 9.88p 9.88p 8.86p 9.88p 4500
22/08/2011 9.88p 9.88p 8.86p 9.88p 9647
19/08/2011 10.13p 10.98p 9.88p 9.88p 0
18/08/2011 10.13p 10.98p 10.13p 10.13p 0
17/08/2011 10.13p 10.98p 10.13p 10.13p 17923
16/08/2011 10.13p 10.13p 8.83p 10.13p 0
15/08/2011 10.00p 10.13p 8.83p 10.13p 44506
12/08/2011 10.00p 10.00p 8.83p 10.00p 1000
11/08/2011 10.00p 10.00p 8.83p 10.00p 5000
10/08/2011 10.00p 11.17p 8.83p 10.00p 0
09/08/2011 10.00p 11.17p 8.83p 10.00p 0
08/08/2011 10.00p 11.17p 8.83p 10.00p 27203
05/08/2011 10.00p 10.00p 8.59p 10.00p 41635
04/08/2011 9.25p 11.50p 9.25p 10.25p 62794
03/08/2011 9.50p 9.50p 8.92p 9.25p 74870
02/08/2011 9.75p 10.00p 8.77p 9.50p 92500
01/08/2011 9.75p 9.75p 9.00p 9.75p 31998
29/07/2011 9.75p 9.75p 9.00p 9.75p 20000
28/07/2011 9.75p 9.98p 9.75p 9.75p 1051
27/07/2011 9.75p 9.75p 9.00p 9.75p 0
26/07/2011 9.75p 9.75p 9.00p 9.75p 0
25/07/2011 9.75p 9.75p 9.00p 9.75p 0
22/07/2011 9.75p 9.75p 9.00p 9.75p 7194
21/07/2011 9.75p 10.05p 8.85p 9.75p 39574
20/07/2011 9.75p 10.13p 9.75p 9.75p 5252
19/07/2011 9.75p 9.75p 9.00p 9.75p 5636
18/07/2011 10.00p 10.50p 9.75p 9.75p 0
15/07/2011 10.00p 10.00p 10.00p 10.00p 0
14/07/2011 10.50p 11.25p 10.00p 10.00p 0
13/07/2011 10.50p 11.25p 10.50p 10.50p 0
12/07/2011 11.25p 11.25p 10.50p 10.50p 5800
11/07/2011 11.25p 11.25p 10.50p 11.25p 1180
08/07/2011 11.25p 11.25p 10.50p 11.25p 8900
07/07/2011 11.25p 11.40p 11.25p 11.25p 800
06/07/2011 11.25p 11.25p 10.50p 11.25p 0
05/07/2011 11.25p 11.25p 10.50p 11.25p 0
04/07/2011 11.25p 11.25p 10.50p 11.25p 0
01/07/2011 11.25p 11.25p 10.50p 11.25p 2907
30/06/2011 11.25p 11.25p 10.61p 11.25p 18500
29/06/2011 11.25p 11.48p 10.68p 11.25p 14173
28/06/2011 11.25p 11.25p 10.68p 11.25p 0
27/06/2011 11.25p 11.25p 10.68p 11.25p 650
24/06/2011 11.25p 11.50p 11.00p 11.25p 0
23/06/2011 11.00p 11.50p 11.00p 11.25p 0
22/06/2011 11.50p 11.50p 11.00p 11.00p 13843
21/06/2011 11.50p 11.90p 11.50p 11.50p 0
20/06/2011 11.50p 11.90p 11.50p 11.50p 29682
17/06/2011 11.50p 11.50p 11.50p 11.50p 0
16/06/2011 11.50p 11.50p 11.50p 11.50p 0
15/06/2011 11.50p 11.50p 11.00p 11.50p 0
14/06/2011 11.50p 11.50p 11.00p 11.50p 2411
13/06/2011 12.00p 12.00p 11.00p 11.50p 2052
10/06/2011 12.00p 12.50p 12.00p 12.00p 0
09/06/2011 12.00p 12.50p 12.00p 12.00p 0
08/06/2011 12.50p 12.50p 12.00p 12.00p 7500
07/06/2011 12.50p 12.50p 12.50p 12.50p 0
06/06/2011 12.50p 12.50p 12.50p 12.50p 0
03/06/2011 12.50p 12.50p 12.50p 12.50p 0
02/06/2011 12.50p 12.88p 11.50p 12.50p 0
01/06/2011 12.50p 12.88p 11.50p 12.50p 0
31/05/2011 12.75p 12.88p 11.50p 12.50p 20000
27/05/2011 12.75p 12.88p 12.75p 12.75p 39
26/05/2011 12.75p 12.75p 11.50p 12.75p 4000
25/05/2011 12.75p 13.05p 11.50p 12.75p 0
24/05/2011 12.75p 13.05p 11.50p 12.75p 0
23/05/2011 12.75p 13.05p 11.50p 12.75p 10000
20/05/2011 12.75p 13.05p 12.75p 12.75p 9175
19/05/2011 12.75p 12.75p 11.63p 12.75p 0
18/05/2011 12.75p 12.75p 11.63p 12.75p 18919
17/05/2011 12.50p 13.25p 12.50p 12.75p 0
16/05/2011 12.50p 13.25p 12.50p 12.50p 0
13/05/2011 12.50p 13.25p 12.50p 12.50p 1000
12/05/2011 12.25p 12.93p 11.50p 12.50p 19000
11/05/2011 11.50p 11.74p 11.50p 11.50p 0
10/05/2011 11.50p 11.74p 11.50p 11.50p 33796
09/05/2011 11.50p 11.50p 10.60p 11.50p 7782
06/05/2011 11.50p 11.88p 10.60p 11.50p 0
05/05/2011 11.25p 11.88p 10.60p 11.50p 91701
04/05/2011 11.25p 11.38p 10.00p 11.25p 0
03/05/2011 11.25p 11.38p 10.00p 11.25p 4713
28/04/2011 11.25p 11.25p 10.00p 11.25p 0
27/04/2011 11.25p 11.25p 10.00p 11.25p 0
26/04/2011 11.25p 11.25p 10.00p 11.25p 19181
21/04/2011 11.00p 11.25p 10.20p 11.25p 0
20/04/2011 11.00p 11.00p 10.20p 11.00p 9800
19/04/2011 11.00p 11.00p 11.00p 11.00p 4000
18/04/2011 11.00p 11.00p 10.00p 11.00p 0
15/04/2011 11.00p 11.00p 10.00p 11.00p 51490
14/04/2011 11.00p 11.45p 11.00p 11.00p 10000
13/04/2011 11.00p 11.45p 11.00p 11.00p 4366
12/04/2011 10.75p 11.13p 10.75p 10.75p 0
11/04/2011 10.75p 11.13p 10.75p 10.75p 36
08/04/2011 10.25p 10.80p 10.25p 10.75p 9000
07/04/2011 10.25p 10.25p 9.50p 10.25p 1000
06/04/2011 10.00p 10.45p 10.00p 10.25p 9569
05/04/2011 11.25p 11.25p 8.71p 10.00p 88557
04/04/2011 11.50p 11.50p 10.64p 11.25p 15000
01/04/2011 11.50p 11.50p 10.64p 11.50p 11000
31/03/2011 11.50p 12.00p 11.50p 11.50p 20000
30/03/2011 11.50p 11.70p 10.50p 11.50p 34730
29/03/2011 11.50p 11.50p 11.10p 11.50p 982
28/03/2011 11.50p 11.50p 11.10p 11.50p 0
25/03/2011 11.50p 11.50p 11.10p 11.50p 15000
24/03/2011 11.50p 11.50p 11.10p 11.50p 0
23/03/2011 11.50p 11.50p 11.10p 11.50p 30000
22/03/2011 11.50p 11.50p 10.25p 11.50p 0
21/03/2011 11.50p 11.50p 10.25p 11.50p 0
18/03/2011 11.00p 11.50p 10.25p 11.50p 0
17/03/2011 10.75p 11.00p 10.25p 11.00p 34452
16/03/2011 10.50p 10.83p 10.00p 10.75p 70240
15/03/2011 10.25p 10.50p 10.25p 10.50p 33000
14/03/2011 10.50p 10.50p 9.50p 10.25p 8571
11/03/2011 10.50p 10.50p 8.50p 10.50p 54069
10/03/2011 10.50p 10.82p 10.50p 10.50p 13564
09/03/2011 10.50p 10.82p 9.50p 10.50p 98621
08/03/2011 11.00p 11.00p 9.50p 10.50p 52706
07/03/2011 11.25p 11.00p 9.50p 11.00p 163946
04/03/2011 11.25p 11.25p 10.00p 11.25p 13694
03/03/2011 11.25p 11.25p 10.20p 11.25p 15000
02/03/2011 11.25p 11.25p 10.13p 11.25p 4800
01/03/2011 11.50p 11.95p 11.25p 11.25p 1500
28/02/2011 13.00p 13.45p 12.20p 13.00p 39568
25/02/2011 13.25p 13.50p 12.25p 13.00p 0
24/02/2011 13.25p 13.50p 12.25p 13.00p 78242
23/02/2011 13.25p 13.50p 13.20p 13.25p 0
22/02/2011 13.50p 13.50p 13.20p 13.25p 0
21/02/2011 13.00p 13.50p 13.20p 13.50p 7443
18/02/2011 13.00p 13.20p 12.00p 13.00p 0
17/02/2011 13.25p 13.20p 12.00p 13.00p 27443
16/02/2011 13.50p 13.25p 12.30p 13.25p 5000
15/02/2011 13.25p 13.50p 13.50p 13.50p 18000
14/02/2011 13.25p 13.25p 12.00p 13.25p 50671
11/02/2011 13.60p 13.60p 13.50p 13.50p 14567
10/02/2011 13.50p 13.50p 12.50p 13.50p 0
09/02/2011 12.50p 13.50p 12.50p 13.50p 2083
08/02/2011 13.60p 13.60p 13.50p 13.50p 4000
07/02/2011 13.50p 13.50p 13.00p 13.50p 0
04/02/2011 13.38p 13.50p 13.00p 13.50p 12415
03/02/2011 13.25p 13.50p 13.25p 13.25p 0
02/02/2011 13.50p 13.50p 13.25p 13.25p 2000
01/02/2011 15.00p 15.00p 14.00p 14.75p 15094
31/01/2011 15.00p 15.00p 15.00p 15.00p 0
28/01/2011 15.00p 15.00p 15.00p 15.00p 0
27/01/2011 15.00p 15.10p 15.00p 15.00p 8786
26/01/2011 15.50p 15.50p 14.00p 15.00p 178000
25/01/2011 15.75p 15.75p 15.50p 15.50p 0
24/01/2011 15.75p 16.00p 14.65p 15.75p 500
21/01/2011 15.75p 15.75p 15.75p 15.75p 0
20/01/2011 15.25p 16.50p 14.25p 15.75p 55367
19/01/2011 14.00p 15.25p 14.00p 15.25p 0
18/01/2011 14.00p 14.50p 14.00p 14.00p 25000
17/01/2011 13.59p 14.31p 13.59p 14.00p 30671
14/01/2011 15.50p 15.50p 13.50p 14.00p 176568
13/01/2011 13.70p 14.00p 13.00p 13.75p 113656
12/01/2011 13.68p 13.68p 12.42p 13.00p 30500
11/01/2011 13.00p 13.70p 11.65p 13.00p 142713
10/01/2011 11.25p 11.25p 11.25p 11.25p 0
07/01/2011 11.25p 11.25p 10.85p 11.25p 9280
06/01/2011 11.50p 11.50p 11.25p 11.25p 0
05/01/2011 11.75p 11.75p 11.50p 11.50p 0
04/01/2011 10.50p 13.00p 10.50p 11.75p 91437
31/12/2010 10.50p 10.95p 10.50p 10.50p 46
30/12/2010 10.50p 10.50p 10.00p 10.50p 15000

*Close Price adjusted for both dividends and splits