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
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
25/04/2023 51.50p 51.50p 51.03p 51.50p 32980
24/04/2023 52.50p 53.90p 51.00p 52.00p 38049
21/04/2023 52.50p 52.50p 51.30p 52.50p 7696
20/04/2023 54.00p 54.00p 51.34p 52.50p 32764
19/04/2023 53.00p 54.50p 52.40p 54.00p 70828
18/04/2023 53.50p 53.78p 52.28p 52.50p 54317
17/04/2023 52.00p 54.00p 51.64p 53.60p 91710
14/04/2023 52.00p 52.89p 51.30p 52.00p 65669
13/04/2023 51.50p 54.00p 51.50p 52.00p 63968
12/04/2023 50.50p 53.84p 50.50p 51.50p 128111
11/04/2023 51.00p 51.90p 49.75p 50.50p 100191
06/04/2023 49.50p 50.18p 49.50p 50.00p 18048
05/04/2023 50.00p 50.00p 48.00p 49.50p 43629
04/04/2023 50.00p 50.90p 50.00p 50.00p 4006
03/04/2023 51.00p 51.00p 49.00p 50.00p 47058
31/03/2023 51.50p 51.90p 50.23p 51.00p 54220
30/03/2023 51.50p 52.36p 51.00p 51.50p 3954
29/03/2023 51.50p 52.40p 50.77p 51.50p 23486
28/03/2023 51.50p 52.50p 50.66p 51.50p 7392
27/03/2023 51.50p 52.89p 50.55p 51.50p 47068
24/03/2023 53.00p 53.00p 51.00p 51.50p 25162
23/03/2023 52.00p 53.00p 50.00p 53.00p 107867
22/03/2023 54.00p 54.35p 53.00p 54.00p 88515
21/03/2023 53.00p 54.50p 52.45p 53.00p 110210
20/03/2023 53.00p 53.78p 52.28p 53.00p 82718
17/03/2023 52.50p 54.00p 52.13p 53.00p 110168
16/03/2023 52.00p 53.67p 52.00p 52.50p 93365
15/03/2023 51.00p 52.50p 51.00p 52.00p 77828
14/03/2023 51.50p 52.40p 50.58p 51.00p 156821
13/03/2023 48.50p 52.24p 47.06p 52.00p 571764
10/03/2023 49.00p 49.00p 48.00p 48.50p 21052
09/03/2023 49.50p 49.50p 48.00p 49.00p 35753
08/03/2023 49.50p 49.53p 48.89p 49.50p 36534
07/03/2023 49.50p 49.80p 49.39p 49.50p 12864
06/03/2023 49.50p 49.61p 48.75p 49.50p 39877
03/03/2023 49.50p 50.24p 48.16p 49.50p 93626
02/03/2023 50.00p 50.00p 48.68p 49.50p 37170
01/03/2023 50.00p 50.08p 49.25p 50.00p 5728
28/02/2023 50.00p 50.33p 49.85p 50.00p 21703
27/02/2023 50.50p 50.85p 49.00p 50.00p 65750
24/02/2023 52.00p 52.00p 50.00p 50.50p 33150
23/02/2023 52.00p 52.00p 50.20p 52.00p 3809
22/02/2023 50.75p 52.00p 49.50p 52.00p 19543
21/02/2023 50.75p 51.85p 50.75p 50.75p 7896
20/02/2023 51.50p 51.67p 50.05p 50.75p 49134
17/02/2023 50.50p 52.74p 50.50p 51.50p 169891
16/02/2023 50.50p 50.67p 49.76p 50.50p 12595
15/02/2023 51.50p 51.50p 49.65p 50.50p 30868
14/02/2023 51.50p 51.50p 50.25p 51.50p 14376
13/02/2023 51.50p 53.00p 51.49p 51.50p 27746
10/02/2023 51.50p 53.00p 50.55p 51.50p 43798
09/02/2023 50.00p 53.00p 49.84p 51.50p 47833
08/02/2023 50.00p 50.00p 49.55p 50.00p 26289
07/02/2023 50.00p 50.00p 49.88p 50.00p 217
06/02/2023 51.00p 51.00p 49.42p 50.00p 51911
03/02/2023 52.00p 53.00p 49.30p 51.00p 26145
02/02/2023 51.50p 51.75p 51.25p 51.50p 40049
01/02/2023 48.50p 51.78p 48.50p 51.50p 98020
31/01/2023 49.50p 49.50p 48.10p 49.00p 17240
30/01/2023 51.00p 51.00p 48.59p 49.50p 38620
27/01/2023 50.00p 51.68p 48.28p 51.00p 131682
26/01/2023 51.00p 51.00p 49.06p 50.00p 20147
25/01/2023 51.00p 51.86p 50.25p 51.00p 19417
24/01/2023 50.50p 51.89p 49.00p 51.00p 73474
23/01/2023 51.00p 51.00p 49.25p 50.50p 62540
20/01/2023 51.00p 51.48p 51.00p 51.00p 1000
19/01/2023 51.50p 51.50p 50.85p 51.00p 26836
18/01/2023 51.00p 51.60p 50.72p 51.00p 34391
17/01/2023 51.00p 52.40p 51.00p 51.00p 21241
16/01/2023 51.50p 51.89p 50.50p 51.00p 16328
13/01/2023 51.50p 51.50p 50.50p 51.50p 25379
12/01/2023 52.00p 52.50p 50.50p 51.50p 37668
11/01/2023 52.00p 52.47p 51.25p 52.00p 88660
10/01/2023 53.50p 53.50p 50.45p 52.00p 111164
09/01/2023 53.50p 53.77p 53.15p 53.50p 37999
06/01/2023 54.00p 54.17p 53.45p 53.50p 41335
05/01/2023 54.00p 55.00p 53.55p 54.00p 3487
04/01/2023 55.00p 56.00p 53.45p 54.00p 29829
03/01/2023 55.00p 55.00p 53.60p 55.00p 7334
30/12/2022 55.00p 55.00p 53.29p 55.00p 7869
29/12/2022 55.00p 55.00p 53.11p 55.00p 3935
28/12/2022 55.00p 55.00p 53.11p 55.00p 10379
23/12/2022 55.00p 55.00p 54.99p 55.00p 4983
22/12/2022 55.00p 55.00p 53.12p 55.00p 6004
21/12/2022 55.00p 55.00p 53.46p 55.00p 2123
20/12/2022 55.00p 55.05p 53.63p 55.00p 13146
19/12/2022 55.00p 55.17p 53.00p 55.00p 24083
16/12/2022 55.00p 55.50p 54.00p 55.50p 100
15/12/2022 55.50p 56.15p 53.00p 55.50p 20375
14/12/2022 56.00p 56.50p 54.15p 55.50p 33448
13/12/2022 55.00p 57.00p 54.50p 56.00p 91027
12/12/2022 55.00p 56.00p 55.00p 55.50p 37085
09/12/2022 55.00p 55.50p 55.00p 55.50p 20615
08/12/2022 56.50p 56.50p 54.76p 55.50p 57226
07/12/2022 55.00p 57.00p 55.00p 56.50p 25306
06/12/2022 54.00p 56.00p 52.90p 55.00p 59567
05/12/2022 54.50p 55.90p 52.63p 54.00p 20847
02/12/2022 55.00p 56.00p 53.28p 54.00p 57654
01/12/2022 55.00p 55.25p 53.28p 55.00p 2471
30/11/2022 55.00p 55.38p 53.00p 55.00p 34413
29/11/2022 54.50p 56.25p 52.55p 55.00p 27442
28/11/2022 55.00p 55.50p 53.55p 54.00p 107254
25/11/2022 55.00p 55.62p 54.42p 55.00p 71086
24/11/2022 55.50p 56.30p 54.50p 55.00p 61130
23/11/2022 53.50p 58.00p 53.50p 56.00p 189852
22/11/2022 53.00p 55.74p 53.00p 53.60p 155972
21/11/2022 51.50p 54.00p 50.50p 53.00p 200943
18/11/2022 50.50p 53.24p 50.50p 51.00p 98007
17/11/2022 50.50p 51.89p 50.00p 50.50p 26987
16/11/2022 48.50p 51.90p 48.50p 50.50p 85030
15/11/2022 47.50p 49.88p 47.50p 48.50p 38699
14/11/2022 47.50p 48.97p 47.00p 47.50p 8967
11/11/2022 46.00p 49.00p 46.00p 48.00p 60045
10/11/2022 45.50p 46.72p 44.33p 45.50p 45132
09/11/2022 45.50p 46.00p 44.08p 45.50p 38472
08/11/2022 46.50p 46.50p 43.25p 45.00p 89187
07/11/2022 48.50p 48.63p 46.00p 46.50p 21261
04/11/2022 48.50p 48.50p 47.10p 48.50p 12261
03/11/2022 48.50p 48.50p 48.33p 48.50p 0
02/11/2022 49.00p 49.28p 48.14p 48.50p 51206
01/11/2022 49.00p 49.28p 49.00p 49.00p 26982
31/10/2022 49.00p 49.28p 48.36p 49.00p 5407
28/10/2022 49.50p 49.50p 48.28p 49.00p 49783
27/10/2022 49.50p 50.49p 49.50p 49.50p 19492
26/10/2022 49.50p 50.64p 49.36p 49.50p 8029
25/10/2022 49.50p 51.00p 49.05p 49.50p 32074
24/10/2022 49.00p 50.44p 48.58p 49.50p 23546
21/10/2022 48.50p 49.74p 48.00p 49.00p 30734
20/10/2022 48.50p 50.00p 47.25p 48.50p 615
19/10/2022 48.50p 49.10p 48.34p 48.50p 26236
18/10/2022 45.50p 48.50p 44.33p 48.50p 121289
17/10/2022 45.00p 46.38p 44.75p 45.50p 37259
14/10/2022 45.00p 46.00p 44.75p 45.00p 43287
13/10/2022 48.00p 48.00p 45.00p 45.00p 34651
12/10/2022 49.00p 49.00p 46.02p 48.00p 5428
11/10/2022 49.00p 49.00p 47.04p 49.00p 3506
10/10/2022 49.00p 49.00p 47.04p 49.00p 15095
07/10/2022 49.00p 49.00p 47.00p 49.00p 23715
06/10/2022 48.50p 51.00p 47.00p 49.00p 23443
05/10/2022 48.00p 48.65p 45.00p 47.50p 24291
04/10/2022 47.00p 49.00p 46.36p 48.00p 44395
03/10/2022 48.00p 48.00p 46.00p 47.00p 20408
30/09/2022 49.00p 49.00p 46.00p 48.00p 55505
29/09/2022 49.00p 49.25p 47.00p 49.00p 47303
28/09/2022 49.00p 49.80p 47.25p 49.00p 96422
27/09/2022 51.00p 51.00p 48.00p 49.50p 84899
26/09/2022 51.00p 51.23p 50.00p 51.00p 23258
23/09/2022 53.00p 53.00p 49.25p 51.00p 127207
22/09/2022 53.50p 53.50p 52.00p 53.00p 34475
21/09/2022 53.50p 53.50p 52.03p 53.50p 1109
20/09/2022 53.50p 53.64p 52.00p 53.50p 41892
19/09/2022 53.50p 53.80p 52.04p 53.50p 3623
16/09/2022 53.50p 53.80p 52.04p 53.50p 3623
15/09/2022 54.50p 54.74p 52.44p 53.50p 26005
14/09/2022 55.00p 55.34p 52.00p 54.00p 54464
13/09/2022 55.00p 56.00p 53.55p 54.50p 137138
12/09/2022 53.00p 55.74p 53.00p 55.00p 85799
09/09/2022 55.00p 55.48p 50.44p 53.00p 254300
08/09/2022 55.00p 57.00p 54.15p 55.50p 6484
07/09/2022 55.00p 55.88p 54.10p 55.50p 7831
06/09/2022 56.50p 56.99p 55.00p 55.50p 17986
05/09/2022 58.00p 58.00p 55.00p 56.50p 68199
02/09/2022 57.50p 58.13p 56.00p 58.00p 42932
01/09/2022 58.00p 58.00p 56.00p 57.50p 20741
31/08/2022 58.50p 58.88p 57.00p 58.00p 17557
30/08/2022 60.00p 60.15p 57.00p 58.50p 38559
29/08/2022 60.00p 60.25p 58.90p 60.00p 29976
26/08/2022 60.00p 60.25p 58.90p 60.00p 29976
25/08/2022 60.00p 60.84p 58.67p 60.00p 25852
24/08/2022 60.00p 60.60p 58.60p 60.00p 24432
23/08/2022 60.50p 61.74p 58.50p 60.00p 85719
22/08/2022 62.00p 64.14p 59.15p 60.50p 160097
19/08/2022 60.00p 62.77p 59.13p 62.00p 147057
18/08/2022 60.00p 60.84p 58.85p 60.00p 24429
17/08/2022 59.00p 61.00p 58.00p 60.00p 110673
16/08/2022 58.50p 61.00p 57.39p 59.00p 184965
15/08/2022 61.00p 61.00p 53.00p 58.00p 279307

*Close Price adjusted for both dividends and splits