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
08/02/2024 37.00p 37.44p 36.95p 37.00p 53272
07/02/2024 37.00p 37.17p 36.92p 37.00p 26364
06/02/2024 37.00p 37.00p 36.91p 37.00p 11550
05/02/2024 37.00p 37.34p 36.75p 37.00p 16430
02/02/2024 37.00p 37.40p 37.00p 37.00p 9921
01/02/2024 36.50p 37.70p 35.30p 37.00p 43925
31/01/2024 35.50p 37.00p 35.50p 37.00p 126257
30/01/2024 33.00p 35.58p 33.00p 35.00p 150513
29/01/2024 33.00p 33.30p 32.50p 33.00p 12698
26/01/2024 32.50p 33.00p 32.38p 33.00p 43764
25/01/2024 32.50p 32.70p 32.15p 32.50p 26974
24/01/2024 33.00p 33.00p 31.00p 32.50p 46423
23/01/2024 34.00p 34.00p 32.50p 33.00p 166455
22/01/2024 34.00p 34.18p 33.20p 34.00p 26700
19/01/2024 34.00p 34.00p 33.25p 34.00p 203000
18/01/2024 34.00p 34.30p 33.00p 34.00p 285170
17/01/2024 34.50p 34.50p 33.22p 34.00p 90498
16/01/2024 34.50p 34.50p 33.16p 34.50p 54027
15/01/2024 34.50p 34.50p 33.03p 34.50p 9566
12/01/2024 34.50p 34.50p 33.03p 34.50p 24056
11/01/2024 34.50p 34.74p 33.55p 34.50p 34693
10/01/2024 34.50p 34.83p 33.41p 34.50p 25110
09/01/2024 34.50p 34.87p 33.33p 34.50p 19645
08/01/2024 34.50p 34.98p 33.55p 34.50p 51661
05/01/2024 34.50p 35.16p 33.79p 34.50p 84125
04/01/2024 34.50p 34.50p 33.91p 34.50p 9524
03/01/2024 34.50p 35.85p 33.97p 34.50p 39883
02/01/2024 34.50p 35.85p 33.85p 34.50p 40471
29/12/2023 34.50p 34.50p 34.03p 34.50p 18455
28/12/2023 34.50p 35.75p 33.80p 34.50p 144627
27/12/2023 34.50p 34.50p 33.79p 34.50p 11802
22/12/2023 34.50p 34.50p 33.00p 34.50p 47356
21/12/2023 34.50p 35.00p 33.33p 34.50p 62831
20/12/2023 34.50p 35.67p 33.36p 34.50p 28078
19/12/2023 33.50p 34.50p 33.50p 34.50p 9735
18/12/2023 31.00p 34.00p 30.71p 34.00p 154324
15/12/2023 31.00p 31.99p 30.16p 31.00p 150064
14/12/2023 31.00p 31.38p 30.57p 31.00p 126815
13/12/2023 31.00p 31.78p 30.55p 31.00p 80710
12/12/2023 31.00p 31.45p 30.53p 31.00p 5935
11/12/2023 32.00p 32.00p 30.00p 31.00p 340115
08/12/2023 32.00p 32.40p 31.55p 32.00p 58346
07/12/2023 32.00p 33.00p 31.30p 32.00p 115978
06/12/2023 32.50p 34.00p 31.53p 32.00p 97608
05/12/2023 32.50p 32.50p 31.00p 32.50p 46679
04/12/2023 33.50p 33.50p 32.00p 32.50p 165565
01/12/2023 33.50p 33.65p 32.50p 33.50p 50935
30/11/2023 33.50p 33.67p 33.18p 33.50p 45887
29/11/2023 33.50p 33.90p 33.00p 33.50p 46603
28/11/2023 34.00p 34.25p 32.20p 33.50p 128412
27/11/2023 34.00p 34.35p 33.61p 34.00p 13417
24/11/2023 34.00p 34.35p 33.55p 34.00p 43021
23/11/2023 34.50p 35.00p 33.30p 33.50p 59549
22/11/2023 34.50p 34.50p 34.11p 34.50p 44509
21/11/2023 35.50p 35.50p 34.20p 34.50p 155395
20/11/2023 31.50p 37.00p 30.79p 35.50p 553484
17/11/2023 32.00p 32.70p 31.00p 32.00p 140424
16/11/2023 33.50p 33.50p 30.50p 32.00p 121958
15/11/2023 33.50p 33.85p 32.00p 33.50p 507697
14/11/2023 33.50p 35.00p 33.00p 33.50p 14837
13/11/2023 33.50p 33.50p 33.00p 33.50p 5991
10/11/2023 34.50p 34.50p 32.50p 33.50p 44148
09/11/2023 35.00p 35.00p 32.75p 34.50p 133318
08/11/2023 35.00p 35.45p 33.50p 35.00p 172969
07/11/2023 35.00p 36.00p 34.24p 35.00p 92676
06/11/2023 34.50p 35.24p 34.50p 35.00p 18509
03/11/2023 34.50p 35.24p 33.39p 34.50p 35918
02/11/2023 34.50p 34.85p 34.50p 34.50p 7000
01/11/2023 34.50p 34.94p 34.50p 34.50p 6893
31/10/2023 34.50p 34.94p 33.36p 34.50p 4408
30/10/2023 34.50p 35.64p 33.50p 34.50p 13331
27/10/2023 34.50p 36.00p 33.88p 34.50p 30264
26/10/2023 34.00p 35.64p 33.46p 34.50p 70297
25/10/2023 34.00p 34.44p 33.38p 34.00p 12682
24/10/2023 34.50p 35.28p 33.16p 34.00p 67243
23/10/2023 35.00p 36.00p 33.00p 36.00p 59278
20/10/2023 34.00p 35.75p 33.68p 35.00p 63629
19/10/2023 34.00p 34.90p 33.04p 34.00p 23222
18/10/2023 33.50p 34.90p 32.00p 34.00p 199733
17/10/2023 37.50p 37.50p 32.00p 34.00p 208912
16/10/2023 40.50p 40.80p 36.18p 37.50p 160938
13/10/2023 40.50p 41.00p 40.15p 40.50p 96488
12/10/2023 40.00p 41.00p 39.28p 40.50p 66576
11/10/2023 40.00p 40.00p 39.27p 40.00p 3480
10/10/2023 39.50p 40.76p 38.66p 40.00p 31854
09/10/2023 44.00p 44.00p 38.00p 39.50p 471818
06/10/2023 45.00p 45.44p 44.00p 44.50p 35958
05/10/2023 44.50p 45.00p 44.39p 45.00p 17746
04/10/2023 44.50p 44.85p 44.35p 44.50p 27914
03/10/2023 44.00p 45.00p 44.00p 44.50p 44484
02/10/2023 44.00p 44.78p 44.00p 44.00p 3421
29/09/2023 44.00p 44.67p 44.00p 44.00p 35045
28/09/2023 44.00p 44.88p 43.20p 44.00p 112538
27/09/2023 44.00p 45.00p 44.00p 44.50p 238260
26/09/2023 44.00p 44.00p 43.00p 44.00p 45240
25/09/2023 45.50p 45.50p 43.15p 44.00p 76855
22/09/2023 45.50p 45.61p 43.50p 45.50p 47617
21/09/2023 45.50p 45.65p 44.00p 45.50p 60054
20/09/2023 45.50p 45.95p 44.00p 45.50p 22209
19/09/2023 45.50p 45.99p 44.55p 45.50p 4756
18/09/2023 45.50p 46.10p 44.50p 45.50p 35954
15/09/2023 45.00p 47.00p 44.90p 45.50p 62513
14/09/2023 45.00p 45.00p 44.00p 45.00p 33168
13/09/2023 45.00p 45.17p 45.00p 45.00p 1490
12/09/2023 44.50p 45.24p 44.28p 45.00p 18778
11/09/2023 45.00p 46.00p 44.04p 44.50p 12851
08/09/2023 44.50p 45.00p 43.62p 45.00p 45798
07/09/2023 44.00p 44.50p 43.52p 44.50p 20447
06/09/2023 44.00p 44.00p 43.13p 44.00p 45914
05/09/2023 44.00p 44.00p 43.13p 44.00p 67437
04/09/2023 44.50p 44.70p 43.00p 44.00p 34458
01/09/2023 45.00p 45.00p 44.00p 44.50p 34177
31/08/2023 45.00p 45.00p 44.12p 45.00p 21251
30/08/2023 45.50p 45.50p 45.00p 45.00p 8914
29/08/2023 46.00p 46.00p 44.60p 45.50p 67643
25/08/2023 46.00p 46.39p 45.00p 46.00p 71172
24/08/2023 46.50p 46.50p 45.00p 45.00p 76663
23/08/2023 47.00p 48.00p 46.30p 47.00p 96775
22/08/2023 47.00p 48.00p 46.45p 47.00p 73527
21/08/2023 45.00p 47.85p 45.00p 47.00p 158412
18/08/2023 44.00p 46.00p 44.00p 45.00p 47716
17/08/2023 44.50p 44.94p 44.50p 44.50p 39643
16/08/2023 44.50p 46.25p 43.78p 44.50p 197787
15/08/2023 42.50p 44.00p 40.00p 44.00p 339223
14/08/2023 42.50p 43.25p 41.41p 42.50p 35711
11/08/2023 42.50p 42.71p 42.50p 42.50p 0
10/08/2023 42.50p 42.68p 42.50p 42.50p 1600
09/08/2023 42.50p 42.70p 41.35p 42.50p 18205
08/08/2023 42.50p 42.80p 41.28p 42.50p 20120
07/08/2023 42.50p 43.02p 41.37p 42.50p 32791
04/08/2023 42.50p 43.09p 41.28p 42.50p 21248
03/08/2023 42.00p 43.18p 41.25p 42.50p 50900
02/08/2023 43.50p 43.50p 41.00p 42.00p 115790
01/08/2023 43.50p 44.00p 43.50p 43.50p 2014
31/07/2023 43.50p 44.85p 42.66p 43.50p 67441
28/07/2023 43.50p 44.85p 43.06p 43.50p 1707
27/07/2023 43.50p 44.64p 43.50p 43.50p 7806
26/07/2023 44.50p 44.50p 42.66p 43.50p 15629
25/07/2023 44.50p 44.55p 44.00p 44.50p 9467
24/07/2023 45.50p 45.75p 44.01p 44.50p 33781
21/07/2023 42.50p 45.50p 42.50p 45.50p 149729
20/07/2023 42.50p 43.18p 41.06p 42.50p 84287
19/07/2023 42.50p 43.00p 41.30p 43.00p 70848
18/07/2023 43.25p 43.25p 42.05p 42.50p 34993
17/07/2023 43.00p 43.75p 42.42p 43.25p 54686
14/07/2023 42.00p 43.49p 42.00p 43.00p 38040
13/07/2023 43.00p 43.00p 41.05p 42.00p 138537
12/07/2023 44.00p 44.00p 43.00p 43.00p 17878
11/07/2023 44.00p 44.00p 43.00p 44.00p 11884
10/07/2023 44.00p 44.32p 43.00p 44.00p 15066
07/07/2023 44.50p 44.50p 43.00p 44.00p 27655
06/07/2023 45.50p 45.50p 44.00p 44.50p 38840
05/07/2023 45.50p 45.50p 44.75p 45.50p 37765
04/07/2023 45.50p 45.74p 44.22p 45.50p 18637
03/07/2023 45.50p 46.19p 44.15p 45.50p 48768
30/06/2023 44.50p 44.82p 44.00p 44.50p 13701
29/06/2023 44.50p 44.50p 44.00p 44.50p 42000
28/06/2023 44.50p 44.70p 44.00p 44.50p 14835
27/06/2023 45.50p 46.00p 44.00p 44.50p 33720
26/06/2023 47.50p 47.50p 44.00p 46.00p 107461
23/06/2023 47.50p 47.50p 46.00p 47.50p 16887
22/06/2023 47.50p 47.50p 46.16p 47.50p 13387
21/06/2023 47.50p 47.50p 46.16p 47.50p 17823
20/06/2023 47.50p 47.50p 46.06p 47.50p 15037
19/06/2023 47.50p 47.50p 46.26p 47.50p 21936
16/06/2023 47.50p 47.50p 46.00p 47.50p 22979
15/06/2023 47.50p 47.50p 46.16p 47.50p 26917
14/06/2023 47.50p 47.50p 46.12p 47.50p 17769
13/06/2023 47.00p 47.50p 46.00p 47.50p 26686
12/06/2023 47.50p 47.50p 46.00p 47.00p 42057
09/06/2023 47.50p 48.83p 46.00p 47.50p 66143
08/06/2023 47.50p 47.50p 46.36p 47.50p 1983
07/06/2023 47.50p 47.50p 46.00p 47.50p 84766
06/06/2023 48.00p 48.00p 46.00p 46.00p 33550
05/06/2023 48.00p 48.25p 47.20p 48.00p 21946
02/06/2023 48.00p 49.00p 47.51p 48.00p 12024
01/06/2023 48.00p 48.00p 47.51p 48.00p 1500
31/05/2023 48.00p 48.33p 48.00p 48.00p 0
30/05/2023 49.50p 49.50p 46.71p 48.00p 133381
26/05/2023 49.50p 49.92p 48.15p 49.50p 35450
25/05/2023 49.00p 49.75p 49.00p 49.50p 14058
24/05/2023 50.00p 50.00p 48.25p 49.00p 69643
23/05/2023 50.50p 50.50p 49.00p 50.00p 40525
22/05/2023 50.50p 50.68p 49.20p 50.50p 31347
19/05/2023 50.50p 52.00p 49.30p 50.50p 21498
18/05/2023 50.50p 51.25p 49.30p 50.50p 18556
17/05/2023 49.50p 51.34p 49.50p 50.50p 48019
16/05/2023 49.50p 49.50p 48.53p 49.00p 20196
15/05/2023 49.50p 51.00p 48.57p 49.50p 35188
12/05/2023 49.50p 50.19p 48.06p 49.50p 45685
11/05/2023 50.50p 51.00p 49.50p 49.50p 35017
10/05/2023 51.00p 51.25p 50.20p 51.00p 6286
09/05/2023 51.50p 51.50p 50.20p 51.00p 18055
05/05/2023 52.00p 52.00p 51.00p 51.50p 21735
04/05/2023 52.50p 52.50p 51.00p 52.00p 98168
03/05/2023 52.50p 52.75p 51.30p 52.50p 25340
02/05/2023 52.00p 53.00p 51.57p 52.50p 58096
28/04/2023 51.50p 52.00p 51.14p 52.00p 44370
27/04/2023 51.50p 51.50p 51.00p 51.50p 29000
26/04/2023 51.50p 51.72p 51.15p 51.50p 43815

*Close Price adjusted for both dividends and splits