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
04/11/2019 30.00p 31.90p 30.00p 31.00p 36430
01/11/2019 30.00p 30.00p 29.60p 30.00p 1250
31/10/2019 30.00p 30.90p 30.00p 30.00p 12500
30/10/2019 30.00p 30.45p 30.00p 30.00p 20000
29/10/2019 30.00p 30.00p 30.00p 30.00p 0
28/10/2019 29.00p 30.50p 28.60p 30.00p 53315
25/10/2019 29.00p 29.30p 28.15p 29.00p 16130
24/10/2019 29.00p 29.49p 29.00p 29.00p 3350
23/10/2019 29.00p 29.00p 29.00p 29.00p 0
22/10/2019 29.00p 29.50p 29.00p 29.00p 6640
21/10/2019 29.00p 29.20p 28.15p 29.00p 16655
18/10/2019 29.00p 29.50p 29.00p 29.00p 17537
17/10/2019 29.00p 29.49p 29.00p 29.00p 1000
16/10/2019 29.50p 29.50p 28.06p 29.00p 22500
15/10/2019 29.50p 29.50p 29.50p 29.50p 0
14/10/2019 30.00p 30.29p 29.00p 29.50p 38848
11/10/2019 31.50p 32.40p 29.20p 30.00p 37327
10/10/2019 31.50p 31.50p 30.22p 31.50p 9215
09/10/2019 32.00p 32.89p 31.10p 31.50p 3361
08/10/2019 32.00p 32.00p 32.00p 32.00p 0
07/10/2019 32.00p 32.90p 32.00p 32.00p 16319
04/10/2019 32.00p 32.55p 31.10p 32.00p 25220
03/10/2019 31.00p 33.00p 31.00p 32.00p 45495
02/10/2019 31.20p 31.20p 30.43p 31.20p 1552
01/10/2019 31.20p 31.64p 30.40p 31.20p 53791
30/09/2019 32.00p 32.00p 31.07p 31.20p 27591
27/09/2019 32.00p 32.24p 32.00p 32.00p 15156
26/09/2019 32.00p 32.52p 31.50p 32.00p 40375
25/09/2019 32.00p 32.70p 32.00p 32.00p 7748
24/09/2019 31.00p 32.80p 30.60p 32.00p 49790
23/09/2019 30.20p 31.80p 30.00p 30.50p 77724
20/09/2019 30.00p 30.00p 29.00p 30.00p 13365
19/09/2019 31.20p 31.20p 30.00p 30.00p 35933
18/09/2019 31.20p 31.20p 30.55p 31.20p 15298
17/09/2019 31.10p 31.20p 30.51p 31.20p 16319
16/09/2019 30.00p 32.60p 30.00p 31.10p 168998
13/09/2019 29.50p 29.50p 29.40p 29.50p 4409
12/09/2019 29.50p 31.00p 28.85p 29.50p 24750
11/09/2019 29.50p 29.59p 28.85p 29.50p 43138
10/09/2019 29.00p 29.96p 28.82p 29.50p 16080
09/09/2019 27.50p 30.75p 27.50p 29.00p 216960
06/09/2019 25.00p 27.50p 24.60p 27.50p 174603
05/09/2019 24.50p 25.90p 24.40p 24.60p 119084
04/09/2019 23.00p 25.70p 23.00p 24.20p 392859
03/09/2019 23.00p 23.50p 23.00p 23.00p 18645
02/09/2019 23.00p 23.50p 23.00p 23.00p 19102
30/08/2019 23.00p 23.23p 23.00p 23.00p 8000
29/08/2019 23.00p 23.00p 23.00p 23.00p 0
28/08/2019 23.00p 23.25p 22.50p 23.00p 50514
27/08/2019 23.00p 23.00p 23.00p 23.00p 0
23/08/2019 23.00p 23.60p 22.75p 23.00p 23909
22/08/2019 23.00p 23.96p 22.00p 23.00p 78807
21/08/2019 22.20p 23.85p 22.10p 23.00p 57460
20/08/2019 22.20p 22.97p 21.80p 22.20p 641667
19/08/2019 22.00p 22.97p 21.40p 22.20p 231009
16/08/2019 22.00p 22.00p 22.00p 22.00p 3520
15/08/2019 22.00p 22.05p 21.51p 22.00p 12568
14/08/2019 22.00p 22.00p 21.51p 22.00p 22510
13/08/2019 22.00p 22.15p 22.00p 22.00p 424
12/08/2019 22.00p 22.00p 22.00p 22.00p 0
09/08/2019 22.00p 22.00p 21.23p 22.00p 2076
08/08/2019 22.00p 22.18p 21.22p 22.00p 42883
07/08/2019 22.00p 22.20p 22.00p 22.00p 8059
06/08/2019 22.00p 22.20p 21.18p 22.00p 9218
05/08/2019 22.00p 22.20p 21.15p 22.00p 8264
02/08/2019 22.00p 22.29p 22.00p 22.00p 24343
01/08/2019 22.00p 22.29p 22.00p 22.00p 7356
31/07/2019 22.00p 22.00p 21.45p 22.00p 847
30/07/2019 22.00p 22.40p 22.00p 22.00p 45435
29/07/2019 22.00p 22.40p 22.00p 22.40p 6000
26/07/2019 22.00p 22.00p 22.00p 22.00p 0
25/07/2019 22.00p 22.29p 22.00p 22.00p 12090
24/07/2019 22.00p 22.35p 22.00p 22.00p 10000
23/07/2019 22.00p 22.00p 21.11p 22.00p 3704
22/07/2019 22.00p 22.58p 22.00p 22.00p 4613
19/07/2019 22.00p 22.65p 22.00p 22.00p 9415
18/07/2019 23.00p 23.00p 21.10p 22.00p 58045
17/07/2019 23.00p 23.00p 22.50p 23.00p 217436
16/07/2019 23.00p 23.00p 22.95p 23.00p 10000
15/07/2019 23.00p 23.00p 22.10p 23.00p 10000
12/07/2019 23.00p 23.00p 22.10p 23.00p 8087
11/07/2019 23.00p 23.00p 22.10p 23.00p 33878
10/07/2019 23.00p 23.00p 23.00p 23.00p 20000
09/07/2019 23.00p 23.15p 22.40p 23.00p 78119
08/07/2019 23.00p 23.00p 22.10p 23.00p 2458
05/07/2019 23.00p 23.00p 23.00p 23.00p 0
04/07/2019 23.00p 23.00p 23.00p 23.00p 0
03/07/2019 23.00p 23.00p 23.00p 23.00p 38851
02/07/2019 23.00p 23.40p 23.00p 23.00p 3160
01/07/2019 23.00p 23.64p 22.15p 23.00p 48566
28/06/2019 23.00p 23.00p 23.00p 23.00p 59786
27/06/2019 23.00p 23.29p 23.00p 23.00p 21425
26/06/2019 23.00p 23.00p 23.00p 23.00p 0
25/06/2019 23.00p 23.00p 23.00p 23.00p 0
24/06/2019 23.50p 23.50p 22.15p 23.00p 25726
21/06/2019 23.00p 23.00p 22.55p 23.00p 1643
20/06/2019 23.00p 23.70p 23.00p 23.00p 18000
19/06/2019 24.00p 24.00p 23.00p 23.50p 12758
18/06/2019 24.00p 24.00p 24.00p 24.00p 0
17/06/2019 24.00p 24.25p 23.00p 24.00p 17622
14/06/2019 24.00p 24.29p 23.00p 24.00p 88349
13/06/2019 24.00p 24.40p 24.00p 24.00p 6147
12/06/2019 24.00p 24.40p 24.00p 24.00p 10194
11/06/2019 24.00p 24.00p 23.10p 24.00p 15730
10/06/2019 24.00p 24.50p 23.04p 24.00p 20719
07/06/2019 24.00p 24.44p 24.00p 24.00p 6500
06/06/2019 24.00p 24.00p 23.00p 24.00p 3
05/06/2019 24.00p 24.80p 23.11p 24.00p 69838
04/06/2019 23.50p 24.80p 23.50p 24.00p 16587
03/06/2019 23.50p 23.50p 23.35p 23.50p 5390
31/05/2019 23.50p 23.50p 23.50p 23.50p 0
30/05/2019 23.50p 23.98p 23.34p 23.50p 22985
29/05/2019 23.50p 23.50p 23.33p 23.50p 2682
28/05/2019 23.50p 23.89p 23.50p 23.50p 13175
24/05/2019 23.50p 23.90p 23.30p 23.50p 25000
23/05/2019 23.50p 23.50p 23.00p 23.50p 83943
22/05/2019 22.00p 23.50p 22.00p 23.50p 66640
21/05/2019 24.00p 24.00p 21.75p 22.50p 50000
20/05/2019 24.00p 24.00p 24.00p 24.00p 0
17/05/2019 24.00p 24.75p 23.20p 24.00p 9036
16/05/2019 24.00p 24.00p 23.20p 24.00p 5446
15/05/2019 26.00p 26.00p 23.04p 24.00p 53053
14/05/2019 26.00p 26.30p 25.04p 26.00p 26901
13/05/2019 26.00p 26.45p 25.00p 26.00p 25100
10/05/2019 26.00p 26.45p 25.20p 26.00p 7406
09/05/2019 26.00p 26.23p 25.20p 26.00p 8635
08/05/2019 26.00p 26.00p 26.00p 26.00p 0
07/05/2019 26.00p 26.00p 26.00p 26.00p 0
03/05/2019 26.00p 26.48p 26.00p 26.00p 717
02/05/2019 26.50p 26.55p 26.00p 26.00p 15244
01/05/2019 26.00p 27.50p 25.10p 26.50p 47473
30/04/2019 27.50p 28.00p 25.20p 26.00p 174491
29/04/2019 26.00p 26.80p 25.70p 26.00p 28443
26/04/2019 26.00p 26.00p 25.56p 26.00p 6938
25/04/2019 26.00p 26.00p 26.00p 26.00p 0
24/04/2019 26.00p 27.00p 25.55p 26.00p 10250
23/04/2019 25.50p 26.70p 24.78p 26.00p 13490
18/04/2019 25.50p 25.50p 25.50p 25.50p 0
17/04/2019 25.50p 26.70p 25.20p 25.50p 23854
16/04/2019 24.00p 26.00p 23.35p 25.50p 66000
15/04/2019 24.00p 24.00p 24.00p 24.00p 0
12/04/2019 24.00p 24.00p 24.00p 24.00p 0
11/04/2019 24.00p 24.70p 24.00p 24.00p 19965
10/04/2019 24.50p 25.00p 23.37p 25.00p 67805
09/04/2019 23.50p 24.90p 23.50p 24.50p 61187
08/04/2019 23.00p 23.90p 23.00p 23.50p 53370
05/04/2019 23.00p 23.67p 23.00p 23.00p 9932
04/04/2019 23.00p 23.40p 23.00p 23.00p 9811
03/04/2019 23.00p 23.00p 22.00p 22.50p 1940
02/04/2019 23.00p 23.40p 22.00p 23.00p 13031
01/04/2019 23.00p 23.00p 23.00p 23.00p 0
29/03/2019 23.00p 23.50p 22.10p 23.00p 33324
28/03/2019 22.50p 22.00p 22.00p 22.00p 0
27/03/2019 23.00p 23.00p 22.00p 22.00p 5589
26/03/2019 23.00p 23.00p 22.10p 23.00p 2474
25/03/2019 23.00p 23.00p 22.00p 23.00p 9565
22/03/2019 23.50p 23.80p 22.20p 23.00p 8286
21/03/2019 23.50p 23.90p 23.00p 23.50p 41427
20/03/2019 23.50p 24.00p 23.50p 23.50p 25475
19/03/2019 22.20p 23.50p 21.36p 23.50p 33300
18/03/2019 21.00p 23.00p 21.00p 22.20p 29998
15/03/2019 21.00p 22.00p 21.00p 21.00p 275000
14/03/2019 21.00p 21.66p 20.00p 21.00p 66947
13/03/2019 20.50p 22.00p 19.40p 21.00p 82180
12/03/2019 20.50p 20.80p 19.35p 20.50p 14740
11/03/2019 20.00p 21.00p 19.75p 20.50p 87792
08/03/2019 20.00p 20.00p 20.00p 20.00p 0
07/03/2019 20.00p 20.00p 20.00p 20.00p 0
06/03/2019 20.00p 20.00p 19.22p 20.00p 2012
05/03/2019 20.00p 20.00p 20.00p 20.00p 0
04/03/2019 20.50p 20.50p 19.62p 20.00p 5145
01/03/2019 20.50p 20.50p 19.80p 20.50p 14000
28/02/2019 19.50p 20.50p 19.50p 20.50p 25100
27/02/2019 19.50p 19.50p 19.36p 19.50p 38000
26/02/2019 19.50p 19.50p 19.00p 19.50p 5307
25/02/2019 19.50p 19.80p 19.33p 19.50p 14982
22/02/2019 19.50p 19.50p 19.50p 19.50p 0
21/02/2019 19.50p 19.80p 19.30p 19.50p 5243
20/02/2019 19.50p 19.80p 19.50p 19.50p 5758
19/02/2019 19.50p 19.70p 19.28p 19.50p 30850
18/02/2019 19.50p 19.50p 19.50p 19.50p 0
15/02/2019 19.50p 19.68p 19.50p 19.50p 10900
14/02/2019 19.50p 19.84p 19.16p 19.50p 62423
13/02/2019 20.80p 20.80p 19.15p 19.50p 117556
12/02/2019 19.50p 19.80p 19.18p 19.50p 15527
11/02/2019 20.00p 20.24p 19.35p 19.50p 31310
08/02/2019 20.00p 20.00p 20.00p 20.00p 707715
07/02/2019 20.50p 20.50p 19.65p 20.00p 29400
06/02/2019 20.50p 20.50p 20.50p 20.50p 0
05/02/2019 20.50p 20.85p 20.20p 20.50p 36130
04/02/2019 20.50p 21.00p 20.50p 20.50p 31000
01/02/2019 20.50p 20.90p 19.70p 20.50p 105000
31/01/2019 20.50p 20.50p 20.50p 20.50p 0
30/01/2019 20.50p 20.50p 20.50p 20.50p 0
29/01/2019 20.50p 20.50p 19.70p 20.50p 17016
28/01/2019 19.00p 21.00p 18.30p 20.50p 178132
25/01/2019 19.00p 19.80p 19.00p 19.00p 2251
24/01/2019 19.00p 19.40p 18.00p 19.00p 9313
23/01/2019 18.00p 19.00p 18.00p 19.00p 15000
22/01/2019 18.00p 18.80p 18.00p 18.00p 256

*Close Price adjusted for both dividends and splits