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
28/12/2020 59.50p 60.00p 58.30p 59.50p 34379
25/12/2020 59.50p 60.00p 58.30p 59.50p 34379
24/12/2020 59.50p 60.00p 58.30p 59.50p 34379
23/12/2020 60.00p 60.00p 57.44p 59.50p 52442
22/12/2020 56.50p 60.40p 55.75p 60.00p 103096
21/12/2020 59.50p 59.70p 55.10p 56.50p 81117
18/12/2020 62.00p 63.00p 58.55p 59.50p 82992
17/12/2020 60.50p 62.90p 60.26p 62.00p 57308
16/12/2020 60.00p 64.80p 59.36p 60.50p 191220
15/12/2020 55.00p 62.00p 54.40p 60.00p 167393
14/12/2020 58.50p 58.50p 54.10p 55.00p 419383
11/12/2020 63.00p 65.00p 58.10p 58.50p 297255
10/12/2020 68.00p 68.00p 60.30p 63.00p 170304
09/12/2020 68.00p 68.95p 66.25p 68.00p 59614
08/12/2020 68.50p 70.00p 66.25p 68.00p 71618
07/12/2020 68.50p 69.75p 67.00p 67.00p 114772
04/12/2020 66.50p 71.00p 66.50p 68.50p 183943
03/12/2020 66.00p 68.00p 64.00p 66.50p 143935
02/12/2020 65.00p 67.80p 64.67p 66.50p 122274
01/12/2020 60.50p 67.00p 59.60p 65.00p 198545
30/11/2020 60.50p 61.40p 58.10p 60.50p 204419
27/11/2020 61.50p 61.82p 59.00p 60.50p 136754
26/11/2020 61.50p 61.95p 60.25p 61.50p 48846
25/11/2020 61.50p 62.97p 60.75p 61.50p 132925
24/11/2020 60.00p 62.97p 60.00p 61.50p 128178
23/11/2020 62.00p 63.98p 59.30p 60.00p 318760
20/11/2020 58.00p 63.12p 58.00p 62.00p 444154
19/11/2020 55.00p 59.00p 53.00p 58.00p 533439
18/11/2020 52.00p 57.70p 51.75p 55.00p 141690
17/11/2020 52.00p 54.00p 51.16p 53.50p 181158
16/11/2020 51.50p 54.90p 51.10p 52.00p 339033
13/11/2020 50.50p 53.00p 50.25p 52.00p 151504
12/11/2020 49.50p 51.40p 49.25p 50.50p 156186
10/11/2020 49.00p 50.97p 47.00p 48.00p 145461
09/11/2020 47.00p 48.80p 47.00p 47.50p 122188
06/11/2020 47.00p 47.90p 46.26p 47.00p 34895
05/11/2020 47.00p 47.25p 46.11p 47.00p 21130
04/11/2020 47.00p 47.80p 46.02p 47.00p 28860
03/11/2020 46.00p 47.80p 45.00p 47.00p 65207
02/11/2020 46.00p 46.72p 44.00p 46.00p 17911
30/10/2020 46.00p 47.00p 45.40p 46.00p 17572
29/10/2020 44.00p 47.60p 44.00p 46.00p 121930
28/10/2020 46.50p 46.94p 40.03p 43.00p 263497
27/10/2020 47.00p 47.20p 45.44p 47.20p 25873
26/10/2020 47.00p 49.00p 45.52p 47.20p 17477
23/10/2020 47.20p 47.48p 45.45p 47.20p 16983
22/10/2020 47.20p 47.77p 45.75p 47.20p 16046
21/10/2020 47.50p 47.50p 47.20p 47.20p 43028
20/10/2020 47.50p 48.20p 46.30p 47.50p 27515
19/10/2020 47.20p 48.44p 47.20p 47.50p 15450
16/10/2020 46.50p 47.60p 45.40p 47.20p 60886
15/10/2020 48.50p 48.70p 46.20p 46.50p 95795
14/10/2020 48.50p 49.28p 48.05p 48.50p 41713
13/10/2020 49.00p 49.60p 48.50p 48.50p 48991
12/10/2020 49.00p 49.98p 48.00p 49.00p 95326
09/10/2020 46.50p 50.00p 46.10p 49.00p 91325
08/10/2020 46.50p 47.85p 45.61p 46.50p 32561
07/10/2020 46.50p 47.49p 45.61p 46.50p 22768
06/10/2020 47.00p 48.00p 46.50p 46.50p 51850
05/10/2020 47.00p 49.00p 46.60p 47.00p 67295
02/10/2020 48.50p 49.09p 46.40p 47.00p 56448
01/10/2020 48.50p 49.25p 47.35p 48.50p 74993
30/09/2020 47.50p 50.00p 47.00p 50.00p 115694
29/09/2020 47.00p 48.00p 46.16p 47.50p 66904
28/09/2020 46.50p 48.00p 46.11p 47.00p 21832
25/09/2020 46.00p 47.50p 45.65p 46.50p 57157
24/09/2020 47.00p 47.34p 45.00p 46.00p 65875
23/09/2020 47.00p 47.42p 45.57p 47.00p 41790
22/09/2020 47.00p 47.50p 45.50p 47.00p 22828
21/09/2020 47.00p 47.90p 45.22p 47.00p 114169
18/09/2020 47.00p 48.20p 45.22p 47.00p 140880
17/09/2020 47.00p 48.40p 46.45p 47.00p 72106
16/09/2020 48.00p 49.40p 46.25p 47.00p 46720
15/09/2020 48.00p 48.45p 46.04p 48.00p 53191
14/09/2020 46.50p 49.10p 46.00p 46.00p 129894
11/09/2020 44.00p 44.82p 43.00p 44.00p 71604
10/09/2020 44.00p 44.95p 43.50p 44.00p 48273
09/09/2020 44.00p 44.90p 43.50p 44.00p 68660
08/09/2020 45.00p 45.90p 43.20p 44.00p 180565
07/09/2020 46.50p 47.00p 43.20p 45.00p 351583
04/09/2020 39.00p 48.96p 38.40p 46.50p 1155902
03/09/2020 39.00p 39.54p 38.00p 39.00p 26368
02/09/2020 39.00p 39.58p 38.00p 39.00p 48017
01/09/2020 38.00p 39.60p 37.90p 39.00p 99135
31/08/2020 39.00p 39.50p 37.25p 38.00p 38867
28/08/2020 39.00p 39.50p 37.25p 38.00p 38867
27/08/2020 36.50p 39.90p 36.50p 39.00p 159070
26/08/2020 36.50p 38.00p 35.00p 35.00p 30465
25/08/2020 36.50p 37.55p 35.60p 36.50p 29087
24/08/2020 36.50p 37.10p 35.03p 36.50p 47240
21/08/2020 37.00p 37.40p 35.22p 36.50p 26552
20/08/2020 37.00p 38.00p 36.02p 37.00p 14421
19/08/2020 37.00p 37.68p 36.02p 37.00p 83033
18/08/2020 37.00p 37.80p 36.40p 37.00p 138561
17/08/2020 37.00p 38.80p 35.00p 37.00p 455752
14/08/2020 33.00p 37.85p 32.79p 36.50p 167858
13/08/2020 33.00p 33.00p 32.04p 33.00p 70665
12/08/2020 33.00p 33.00p 32.00p 33.00p 111322
11/08/2020 33.00p 33.21p 32.35p 33.00p 105908
10/08/2020 33.00p 33.50p 32.35p 33.00p 61630
07/08/2020 33.00p 33.65p 32.75p 33.00p 5670
06/08/2020 33.00p 33.96p 32.60p 33.00p 16831
05/08/2020 33.00p 33.90p 33.00p 33.00p 50055
04/08/2020 33.00p 33.40p 32.25p 33.00p 49936
03/08/2020 33.00p 33.50p 32.04p 33.00p 155890
31/07/2020 33.50p 33.50p 31.21p 33.00p 37097
30/07/2020 33.50p 33.50p 32.85p 33.50p 32664
29/07/2020 33.50p 33.75p 32.85p 33.50p 22505
28/07/2020 33.50p 34.40p 32.00p 33.50p 30923
27/07/2020 33.50p 34.50p 32.75p 33.50p 29878
24/07/2020 33.00p 35.00p 32.00p 33.00p 45924
23/07/2020 32.50p 33.75p 32.50p 32.50p 78314
22/07/2020 32.50p 33.00p 31.00p 31.00p 105829
21/07/2020 32.00p 33.00p 31.04p 32.50p 113565
20/07/2020 32.00p 33.00p 31.00p 32.00p 246906
17/07/2020 31.50p 31.50p 31.00p 31.50p 31000
16/07/2020 32.00p 32.33p 31.01p 31.50p 83266
15/07/2020 32.50p 33.00p 31.22p 32.00p 149316
14/07/2020 33.50p 33.50p 32.00p 33.50p 69381
13/07/2020 32.50p 33.65p 31.36p 33.50p 44103
10/07/2020 32.50p 33.70p 31.15p 32.50p 62758
09/07/2020 34.00p 34.30p 31.20p 33.00p 188679
08/07/2020 34.00p 34.50p 33.12p 34.00p 50303
07/07/2020 34.50p 35.15p 33.30p 34.00p 47066
06/07/2020 36.50p 36.80p 33.40p 34.50p 90056
03/07/2020 35.50p 36.80p 35.50p 36.50p 33301
02/07/2020 34.00p 35.77p 33.04p 35.50p 74394
01/07/2020 36.50p 36.50p 33.10p 34.00p 61680
30/06/2020 37.00p 37.00p 36.50p 36.50p 59786
26/06/2020 37.00p 37.60p 37.00p 37.00p 19981
25/06/2020 37.00p 37.59p 37.00p 37.00p 1250
24/06/2020 37.00p 37.60p 35.00p 37.00p 14940
23/06/2020 37.00p 37.80p 35.00p 37.00p 49149
22/06/2020 37.00p 39.00p 37.00p 37.00p 37648
19/06/2020 37.00p 38.92p 37.00p 37.00p 136245
18/06/2020 37.00p 38.80p 36.77p 37.00p 33816
17/06/2020 37.00p 38.80p 37.00p 37.00p 8264
16/06/2020 37.00p 38.90p 36.74p 37.00p 31550
15/06/2020 38.00p 38.55p 36.15p 37.00p 32255
12/06/2020 37.50p 38.49p 36.55p 37.50p 10972
11/06/2020 38.50p 39.20p 37.00p 37.50p 36222
10/06/2020 38.50p 39.32p 37.00p 38.50p 32903
09/06/2020 38.50p 39.39p 37.44p 38.50p 77020
08/06/2020 38.50p 39.43p 38.50p 38.50p 28136
05/06/2020 38.50p 39.45p 37.38p 38.50p 12524
04/06/2020 38.50p 39.80p 37.20p 38.50p 154597
03/06/2020 38.50p 38.90p 37.86p 38.50p 6618
02/06/2020 38.50p 38.90p 38.50p 38.50p 5111
29/05/2020 38.50p 39.10p 38.50p 38.50p 8757
28/05/2020 38.50p 39.20p 37.60p 38.50p 17027
27/05/2020 38.50p 39.20p 37.60p 38.50p 14288
26/05/2020 38.50p 39.94p 37.25p 38.50p 35337
22/05/2020 38.50p 39.80p 38.25p 38.50p 28822
21/05/2020 38.50p 38.80p 37.40p 38.50p 33943
20/05/2020 38.50p 38.50p 38.25p 38.50p 10
19/05/2020 38.50p 38.50p 37.50p 38.50p 15500
18/05/2020 36.50p 38.69p 35.60p 38.50p 97219
15/05/2020 36.50p 37.40p 35.00p 36.50p 50502
14/05/2020 38.50p 38.95p 35.10p 36.50p 71386
12/05/2020 38.00p 39.92p 37.06p 38.50p 7754
11/05/2020 38.00p 39.60p 37.25p 38.00p 7967
07/05/2020 38.00p 38.99p 38.00p 38.00p 14021
06/05/2020 38.00p 39.20p 36.70p 38.00p 1604116
04/05/2020 38.00p 39.68p 36.10p 38.00p 47964
01/05/2020 37.00p 38.00p 36.50p 38.00p 32678
30/04/2020 37.00p 38.00p 36.40p 37.00p 28628
29/04/2020 36.50p 38.04p 36.15p 37.00p 57474
28/04/2020 36.50p 37.20p 35.60p 36.50p 28194
27/04/2020 35.00p 38.00p 35.00p 36.50p 85595
24/04/2020 35.50p 36.15p 34.00p 35.00p 14247
23/04/2020 35.50p 36.40p 34.00p 35.50p 6037
22/04/2020 35.50p 36.30p 34.06p 35.50p 4247
21/04/2020 35.50p 37.00p 34.15p 35.50p 68274
20/04/2020 34.50p 36.94p 34.50p 35.60p 18126
17/04/2020 34.50p 36.00p 34.50p 34.50p 22922
16/04/2020 35.00p 36.25p 33.58p 34.50p 11177
15/04/2020 35.50p 37.00p 35.00p 35.00p 13047
14/04/2020 37.00p 37.50p 34.06p 35.50p 79271
09/04/2020 32.00p 38.00p 31.38p 37.00p 130949
08/04/2020 30.50p 33.00p 30.50p 32.00p 48879
07/04/2020 29.00p 30.90p 29.00p 30.50p 67000
06/04/2020 27.50p 29.80p 27.50p 29.00p 56242
03/04/2020 26.50p 28.00p 26.50p 27.50p 50411
02/04/2020 27.50p 28.61p 25.04p 26.50p 65187
01/04/2020 27.50p 28.75p 27.50p 27.50p 4129
31/03/2020 26.00p 28.94p 26.00p 28.00p 108473
30/03/2020 27.00p 27.00p 23.82p 26.00p 97518
27/03/2020 28.00p 28.95p 25.50p 27.00p 111515
26/03/2020 29.50p 29.50p 28.00p 28.00p 86011
25/03/2020 26.50p 30.38p 26.50p 29.50p 74795
24/03/2020 26.00p 27.60p 25.04p 26.50p 36265
23/03/2020 26.50p 26.50p 25.00p 26.00p 23772
20/03/2020 26.50p 27.60p 26.16p 26.50p 29663
19/03/2020 26.50p 27.00p 24.00p 26.50p 55690
18/03/2020 27.50p 27.50p 25.06p 26.50p 61433
17/03/2020 29.00p 29.96p 27.00p 27.50p 39000
16/03/2020 32.00p 32.00p 28.00p 29.00p 88524
13/03/2020 32.00p 32.90p 31.04p 32.00p 96594
12/03/2020 35.00p 35.00p 30.20p 32.00p 148985
11/03/2020 35.00p 35.80p 34.00p 35.00p 68723

*Close Price adjusted for both dividends and splits