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
10/03/2022 57.00p 62.00p 57.00p 62.00p 78668
09/03/2022 55.00p 58.97p 54.50p 57.00p 240408
08/03/2022 48.50p 56.00p 48.50p 55.00p 342752
07/03/2022 46.00p 49.00p 45.02p 48.50p 211316
04/03/2022 46.50p 46.78p 45.00p 46.00p 45432
03/03/2022 47.50p 48.44p 45.75p 46.50p 131529
02/03/2022 48.00p 48.99p 43.06p 46.50p 292928
01/03/2022 48.50p 49.96p 45.28p 48.00p 188520
28/02/2022 49.50p 50.36p 47.00p 48.50p 129198
25/02/2022 50.00p 50.44p 49.00p 49.50p 168845
24/02/2022 52.00p 52.00p 46.28p 50.00p 177844
23/02/2022 52.00p 52.44p 51.16p 52.00p 140159
22/02/2022 53.00p 53.00p 49.01p 52.00p 193032
21/02/2022 56.50p 57.18p 52.00p 53.00p 241347
18/02/2022 59.00p 59.00p 55.14p 55.50p 162864
17/02/2022 60.00p 60.00p 58.00p 59.00p 48235
16/02/2022 62.00p 62.00p 58.44p 60.00p 104888
15/02/2022 62.50p 63.14p 60.00p 62.00p 62287
14/02/2022 63.50p 64.24p 58.24p 63.00p 401439
11/02/2022 68.00p 69.67p 66.28p 68.00p 29053
10/02/2022 68.50p 69.96p 67.03p 68.50p 48210
09/02/2022 69.50p 69.90p 67.25p 68.50p 22854
08/02/2022 70.00p 71.13p 68.01p 69.50p 48916
07/02/2022 70.00p 71.96p 68.64p 70.00p 25079
04/02/2022 68.50p 70.00p 67.60p 68.50p 20656
03/02/2022 68.50p 69.23p 67.60p 68.50p 22080
02/02/2022 68.50p 70.00p 67.55p 68.50p 43108
01/02/2022 67.00p 69.00p 65.70p 68.50p 90068
31/01/2022 65.50p 68.45p 65.50p 67.00p 70525
28/01/2022 65.00p 65.84p 63.50p 65.50p 35671
27/01/2022 67.00p 67.00p 62.66p 65.00p 124620
26/01/2022 63.00p 68.00p 61.62p 67.00p 119758
25/01/2022 62.50p 64.00p 61.03p 63.00p 96724
24/01/2022 64.00p 65.00p 61.00p 62.50p 186164
21/01/2022 66.00p 66.25p 63.00p 64.00p 82369
20/01/2022 67.50p 67.50p 65.00p 66.00p 138532
19/01/2022 67.50p 67.55p 66.08p 67.50p 49319
18/01/2022 71.00p 71.00p 65.11p 67.50p 248659
17/01/2022 73.00p 73.00p 69.06p 71.00p 52661
14/01/2022 74.50p 74.50p 72.00p 73.00p 41134
13/01/2022 73.50p 73.50p 72.07p 73.50p 7043
12/01/2022 73.50p 74.24p 72.33p 74.00p 51757
10/01/2022 75.00p 77.00p 74.06p 75.50p 57357
07/01/2022 76.50p 76.74p 74.00p 75.00p 46122
06/01/2022 78.00p 78.00p 75.00p 76.50p 95356
05/01/2022 80.50p 80.90p 76.34p 78.00p 61192
04/01/2022 77.50p 82.00p 76.25p 80.50p 96363
03/01/2022 76.50p 76.75p 75.12p 76.50p 17127
31/12/2021 76.50p 76.75p 75.12p 76.50p 17127
30/12/2021 76.50p 76.90p 75.03p 76.50p 8736
29/12/2021 76.50p 78.00p 75.00p 76.50p 29000
28/12/2021 77.50p 77.80p 75.00p 76.50p 18140
27/12/2021 77.50p 77.80p 75.00p 76.50p 18140
24/12/2021 77.50p 77.79p 75.00p 76.50p 18140
23/12/2021 77.50p 78.05p 77.50p 77.50p 4343
22/12/2021 77.50p 78.14p 75.05p 77.50p 19990
21/12/2021 77.50p 78.90p 75.75p 77.50p 29829
20/12/2021 76.50p 76.50p 74.00p 76.00p 25110
17/12/2021 77.50p 78.00p 75.36p 76.50p 98900
16/12/2021 78.00p 78.00p 75.00p 76.50p 28687
15/12/2021 77.50p 80.00p 76.00p 78.00p 46352
14/12/2021 77.50p 78.15p 76.15p 77.00p 30418
13/12/2021 77.00p 79.00p 76.60p 77.50p 134053
10/12/2021 76.00p 79.00p 76.00p 77.00p 14952
09/12/2021 76.50p 78.00p 76.11p 76.50p 6198
08/12/2021 76.00p 78.00p 76.00p 76.50p 37579
07/12/2021 74.50p 77.00p 73.00p 76.00p 57259
06/12/2021 74.50p 76.00p 73.70p 74.50p 15278
03/12/2021 74.50p 75.97p 73.35p 74.50p 42202
02/12/2021 74.50p 74.70p 73.10p 74.50p 31984
01/12/2021 73.00p 74.80p 72.22p 73.00p 64335
30/11/2021 76.00p 76.00p 71.10p 73.00p 143965
29/11/2021 73.50p 78.00p 72.03p 77.00p 98526
26/11/2021 80.50p 80.50p 73.00p 73.50p 170849
25/11/2021 79.00p 82.00p 79.00p 80.50p 86041
24/11/2021 78.50p 80.00p 77.25p 79.00p 109201
23/11/2021 80.00p 80.48p 77.00p 78.50p 104109
22/11/2021 82.50p 84.00p 78.00p 80.00p 283970
19/11/2021 78.00p 84.19p 78.00p 82.50p 213478
18/11/2021 77.50p 80.00p 76.25p 78.00p 96460
17/11/2021 79.50p 79.50p 76.00p 77.50p 149214
16/11/2021 76.00p 82.38p 76.00p 79.50p 660602
15/11/2021 75.50p 79.00p 73.50p 75.50p 247683
12/11/2021 74.00p 75.20p 73.00p 74.50p 294788
11/11/2021 71.00p 74.02p 69.28p 73.50p 110984
10/11/2021 71.50p 72.00p 70.10p 71.00p 39424
09/11/2021 71.00p 72.50p 69.28p 71.50p 50926
08/11/2021 71.00p 73.00p 71.00p 71.00p 16802
05/11/2021 69.50p 71.30p 68.00p 71.00p 61910
04/11/2021 71.50p 71.50p 68.06p 68.50p 103643
03/11/2021 71.50p 71.50p 70.00p 71.50p 6266
02/11/2021 71.00p 75.00p 70.75p 71.50p 127675
01/11/2021 69.00p 71.00p 67.35p 69.50p 22397
29/10/2021 65.50p 70.00p 65.25p 68.00p 124588
28/10/2021 65.50p 65.50p 65.07p 65.50p 18190
27/10/2021 65.50p 66.40p 65.42p 65.50p 44051
26/10/2021 65.50p 66.22p 64.66p 65.50p 73292
25/10/2021 66.00p 66.37p 63.00p 65.50p 69416
22/10/2021 67.50p 67.80p 64.30p 66.00p 154048
21/10/2021 68.00p 68.00p 66.02p 67.50p 39334
20/10/2021 68.00p 68.60p 66.00p 68.00p 61718
19/10/2021 70.50p 70.50p 67.00p 68.00p 54857
18/10/2021 70.50p 71.25p 69.35p 70.50p 16181
15/10/2021 71.00p 72.00p 69.33p 70.50p 47536
14/10/2021 70.50p 72.00p 69.15p 71.00p 63330
13/10/2021 68.50p 71.96p 67.88p 70.50p 91270
12/10/2021 69.00p 69.75p 67.10p 68.50p 25992
11/10/2021 70.00p 71.70p 67.58p 69.00p 46160
08/10/2021 67.00p 71.70p 66.77p 70.00p 97249
07/10/2021 66.00p 67.80p 65.05p 67.00p 104194
06/10/2021 67.50p 68.45p 65.00p 66.00p 51013
05/10/2021 68.00p 68.00p 65.30p 67.50p 141061
04/10/2021 70.00p 70.25p 67.02p 68.00p 76850
01/10/2021 74.00p 74.00p 67.00p 70.00p 151735
30/09/2021 73.50p 74.90p 72.10p 74.00p 130167
29/09/2021 75.00p 75.00p 72.00p 73.50p 78718
28/09/2021 78.50p 79.00p 74.08p 77.00p 51591
27/09/2021 78.50p 78.50p 77.09p 78.50p 28550
24/09/2021 78.50p 78.90p 77.60p 78.50p 22988
23/09/2021 78.00p 79.70p 77.00p 78.50p 118187
22/09/2021 75.50p 78.68p 75.50p 78.00p 86917
21/09/2021 76.50p 77.45p 73.50p 75.50p 63283
20/09/2021 78.00p 79.70p 75.75p 76.50p 141366
17/09/2021 80.50p 80.50p 78.00p 78.00p 85234
16/09/2021 80.50p 81.01p 79.00p 80.00p 83709
15/09/2021 81.00p 81.00p 79.20p 80.50p 13466
14/09/2021 81.50p 81.95p 80.10p 81.00p 54387
13/09/2021 81.50p 82.79p 80.87p 81.50p 30453
10/09/2021 81.50p 82.25p 80.00p 81.50p 64115
09/09/2021 81.50p 81.74p 80.05p 81.50p 46637
08/09/2021 81.50p 82.35p 80.00p 80.00p 28264
07/09/2021 83.50p 83.50p 80.30p 81.50p 135274
06/09/2021 84.00p 84.44p 82.00p 83.50p 101969
03/09/2021 84.00p 84.78p 83.56p 84.00p 60941
02/09/2021 86.00p 86.44p 82.33p 84.00p 109112
01/09/2021 87.00p 87.91p 85.00p 86.00p 141250
31/08/2021 87.00p 88.80p 86.00p 87.00p 201222
30/08/2021 86.50p 88.00p 85.25p 88.00p 121549
27/08/2021 86.50p 88.00p 85.25p 88.00p 121549
26/08/2021 85.00p 88.00p 84.60p 86.50p 99250
25/08/2021 84.00p 87.70p 83.60p 86.00p 320319
24/08/2021 80.00p 84.89p 79.35p 84.00p 157440
23/08/2021 78.00p 82.00p 78.00p 80.00p 279179
20/08/2021 75.50p 79.00p 74.55p 78.00p 210904
19/08/2021 75.50p 77.08p 74.01p 75.50p 122882
18/08/2021 77.00p 77.00p 74.31p 75.50p 185717
17/08/2021 76.00p 80.00p 75.15p 76.50p 644197
16/08/2021 77.00p 77.56p 73.20p 76.00p 242031
13/08/2021 78.50p 79.48p 75.45p 76.50p 155127
12/08/2021 75.00p 80.00p 75.00p 79.00p 190382
11/08/2021 70.50p 74.00p 70.50p 73.00p 87174
10/08/2021 70.00p 72.00p 69.63p 70.50p 9600
09/08/2021 70.00p 70.87p 68.66p 70.00p 26647
06/08/2021 70.00p 70.33p 68.55p 70.00p 37880
05/08/2021 69.00p 70.40p 67.65p 70.00p 43216
04/08/2021 70.00p 70.90p 68.30p 69.00p 53106
03/08/2021 70.00p 72.00p 69.00p 70.00p 3329
02/08/2021 69.00p 71.30p 69.00p 70.00p 31497
30/07/2021 70.00p 71.00p 67.77p 69.00p 61040
29/07/2021 69.50p 71.00p 68.70p 70.00p 44873
28/07/2021 68.50p 70.40p 67.00p 69.50p 94350
27/07/2021 70.50p 72.00p 66.03p 68.50p 68740
26/07/2021 70.50p 71.98p 70.02p 70.50p 50335
23/07/2021 68.50p 70.90p 67.25p 70.50p 79652
22/07/2021 68.00p 68.50p 66.20p 68.50p 67398
21/07/2021 68.00p 68.90p 66.25p 68.00p 92946
20/07/2021 68.00p 68.67p 66.00p 68.00p 58055
19/07/2021 69.50p 69.50p 66.15p 68.00p 114933
16/07/2021 71.50p 71.50p 69.00p 69.50p 55754
15/07/2021 75.00p 75.00p 71.00p 71.50p 114459
14/07/2021 74.00p 76.00p 73.43p 74.50p 36505
13/07/2021 77.00p 77.75p 73.30p 74.00p 115907
12/07/2021 78.50p 79.80p 75.30p 77.00p 72771
09/07/2021 78.50p 79.25p 76.00p 78.00p 62700
08/07/2021 79.00p 79.90p 77.75p 78.50p 54726
07/07/2021 77.50p 81.90p 77.04p 79.00p 123119
06/07/2021 76.50p 78.20p 76.10p 77.50p 88147
05/07/2021 77.50p 79.50p 75.15p 76.50p 68211
02/07/2021 75.50p 79.70p 74.01p 77.50p 184153
01/07/2021 69.50p 76.90p 68.96p 75.50p 221111
30/06/2021 69.50p 71.00p 68.80p 69.50p 39795
29/06/2021 69.50p 70.19p 68.61p 69.00p 83720
28/06/2021 70.00p 70.48p 68.30p 69.50p 115505
25/06/2021 70.00p 71.00p 69.39p 71.00p 99040
24/06/2021 70.50p 71.00p 69.25p 70.00p 41950
23/06/2021 70.00p 70.72p 68.30p 70.00p 45317
22/06/2021 69.00p 70.00p 68.52p 70.00p 42006
21/06/2021 70.50p 71.70p 67.30p 69.00p 195406
18/06/2021 68.00p 71.80p 68.00p 70.50p 296378
17/06/2021 69.00p 71.00p 67.02p 68.00p 293586
16/06/2021 63.00p 71.90p 62.74p 69.00p 818312
15/06/2021 64.50p 64.50p 60.00p 62.00p 97974
14/06/2021 64.50p 64.90p 63.55p 64.50p 58486
11/06/2021 62.50p 64.90p 62.50p 64.50p 96760
10/06/2021 64.00p 64.98p 63.00p 63.50p 49990
09/06/2021 64.50p 64.50p 63.11p 64.00p 73957
08/06/2021 65.00p 66.00p 64.00p 64.50p 132037
07/06/2021 64.00p 64.98p 63.50p 64.00p 95785
04/06/2021 61.00p 64.80p 60.01p 64.00p 236287
03/06/2021 58.00p 62.44p 57.66p 61.00p 393532

*Close Price adjusted for both dividends and splits