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
12/04/2021 77.00p 77.85p 75.00p 77.00p 112881
09/04/2021 79.50p 79.50p 76.05p 77.00p 82406
08/04/2021 79.00p 79.50p 78.03p 79.50p 45555
07/04/2021 76.00p 79.25p 74.00p 79.00p 179401
06/04/2021 78.00p 78.75p 74.00p 76.00p 138688
05/04/2021 79.00p 79.49p 77.00p 78.00p 73164
02/04/2021 79.00p 79.49p 77.00p 78.00p 73164
01/04/2021 79.00p 79.49p 77.00p 78.00p 73164
31/03/2021 79.50p 80.20p 78.00p 79.00p 27064
30/03/2021 79.50p 80.20p 78.05p 79.50p 17063
29/03/2021 80.50p 80.99p 79.00p 79.50p 62855
26/03/2021 81.00p 81.00p 80.00p 80.50p 49449
25/03/2021 81.50p 81.90p 80.11p 81.00p 51119
24/03/2021 78.50p 83.00p 78.35p 81.50p 3595507
23/03/2021 83.00p 83.00p 77.02p 78.50p 155360
22/03/2021 86.50p 86.80p 81.40p 83.00p 79039
19/03/2021 89.50p 89.50p 85.03p 86.50p 42299
18/03/2021 90.00p 90.70p 87.45p 89.50p 49963
17/03/2021 90.50p 91.00p 88.28p 90.00p 59732
16/03/2021 90.00p 91.70p 88.00p 90.50p 59799
15/03/2021 90.00p 91.50p 88.28p 90.00p 70198
12/03/2021 87.50p 91.70p 87.50p 90.00p 103412
11/03/2021 86.50p 89.75p 85.37p 87.50p 20009
10/03/2021 89.50p 89.68p 85.03p 86.50p 52388
09/03/2021 88.50p 89.90p 87.05p 89.50p 42574
08/03/2021 87.50p 92.00p 86.50p 88.50p 155655
05/03/2021 85.00p 88.70p 85.00p 87.50p 39829
04/03/2021 86.50p 87.00p 83.80p 85.00p 39006
03/03/2021 83.50p 88.90p 83.50p 86.50p 48193
02/03/2021 80.50p 85.00p 80.25p 83.50p 245847
01/03/2021 85.50p 87.80p 78.25p 80.50p 183270
26/02/2021 83.00p 84.96p 82.40p 83.00p 25852
25/02/2021 78.50p 85.00p 78.15p 80.00p 123148
24/02/2021 75.00p 80.00p 73.33p 78.50p 76146
23/02/2021 80.00p 80.00p 74.22p 75.50p 69211
22/02/2021 81.00p 82.20p 78.00p 80.00p 43604
19/02/2021 81.00p 82.84p 79.15p 81.00p 38462
18/02/2021 80.00p 82.00p 79.05p 81.00p 38354
17/02/2021 80.50p 82.70p 78.86p 80.00p 32013
16/02/2021 80.50p 83.00p 78.00p 80.50p 37611
15/02/2021 80.00p 83.00p 79.70p 80.50p 63770
12/02/2021 78.50p 81.44p 77.30p 80.00p 19436
11/02/2021 72.50p 81.44p 71.80p 78.50p 114918
10/02/2021 75.50p 75.64p 71.03p 72.50p 128328
09/02/2021 78.50p 78.74p 74.10p 75.50p 78403
08/02/2021 79.50p 79.90p 77.03p 78.50p 78987
05/02/2021 80.00p 80.70p 77.10p 79.50p 70686
04/02/2021 81.50p 83.00p 78.00p 80.00p 75203
03/02/2021 80.50p 82.90p 80.00p 81.50p 42965
02/02/2021 78.50p 81.00p 77.75p 80.00p 62239
01/02/2021 79.00p 79.90p 77.60p 78.50p 76842
29/01/2021 79.00p 79.80p 77.00p 78.50p 33701
28/01/2021 81.00p 81.00p 75.39p 78.50p 154116
27/01/2021 82.50p 83.90p 80.02p 81.00p 86249
26/01/2021 85.50p 87.00p 75.05p 81.00p 309331
25/01/2021 89.00p 89.20p 84.03p 85.50p 69516
22/01/2021 89.00p 89.65p 87.00p 87.00p 55017
21/01/2021 91.50p 91.75p 85.70p 86.00p 91853
20/01/2021 91.50p 94.00p 88.60p 91.50p 132115
19/01/2021 86.00p 92.35p 85.76p 91.50p 144274
18/01/2021 84.00p 87.80p 83.00p 86.00p 80132
15/01/2021 85.50p 87.00p 83.00p 84.00p 118241
14/01/2021 84.50p 87.00p 83.10p 85.50p 113021
13/01/2021 83.50p 84.70p 82.55p 84.50p 87540
12/01/2021 85.00p 85.96p 82.20p 83.50p 84987
11/01/2021 87.50p 88.70p 83.04p 85.00p 184055
08/01/2021 86.50p 91.80p 84.15p 87.50p 364833
07/01/2021 82.00p 92.00p 81.02p 84.00p 357639
06/01/2021 78.50p 85.65p 77.35p 80.00p 247421
05/01/2021 77.00p 80.00p 72.00p 78.50p 268720
04/01/2021 72.50p 81.20p 72.50p 77.00p 396339
01/01/2021 68.00p 74.96p 66.55p 72.50p 140254
31/12/2020 68.00p 74.96p 66.55p 72.50p 165254
30/12/2020 66.00p 69.84p 65.10p 68.00p 176886
29/12/2020 59.50p 68.00p 58.55p 66.00p 355757
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

*Close Price adjusted for both dividends and splits