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
18/12/2025 44.50p 45.00p 44.19p 44.50p 84973
17/12/2025 47.00p 47.70p 43.63p 44.50p 230095
16/12/2025 47.50p 48.00p 46.00p 46.50p 135197
15/12/2025 48.50p 49.77p 47.00p 47.50p 34391
12/12/2025 49.50p 50.00p 47.00p 48.50p 165104
11/12/2025 49.50p 49.89p 48.21p 49.50p 108516
10/12/2025 49.50p 50.00p 49.00p 49.50p 32732
09/12/2025 48.50p 50.00p 48.14p 49.50p 57683
08/12/2025 52.00p 53.00p 48.50p 48.50p 148867
05/12/2025 51.50p 53.00p 51.15p 52.00p 45181
04/12/2025 53.00p 54.00p 51.65p 52.00p 129933
03/12/2025 50.50p 54.00p 50.50p 53.00p 218845
02/12/2025 50.50p 52.00p 49.60p 50.50p 240094
01/12/2025 51.00p 52.00p 49.20p 50.50p 92525
28/11/2025 49.00p 51.75p 48.92p 51.00p 188044
27/11/2025 48.00p 49.75p 47.80p 49.00p 60518
26/11/2025 49.50p 49.90p 47.20p 48.00p 182727
25/11/2025 46.50p 51.50p 46.00p 49.50p 513146
24/11/2025 43.50p 49.00p 43.50p 46.50p 376425
21/11/2025 40.00p 43.00p 39.75p 42.50p 197800
20/11/2025 40.00p 41.00p 39.53p 40.00p 120877
19/11/2025 39.50p 40.00p 39.50p 40.00p 26582
18/11/2025 40.00p 40.00p 39.20p 39.50p 22710
17/11/2025 40.00p 41.00p 39.30p 40.00p 45924
14/11/2025 42.00p 42.00p 39.50p 40.00p 73557
13/11/2025 42.00p 43.00p 41.50p 42.00p 44296
12/11/2025 41.50p 42.85p 41.47p 42.00p 61942
11/11/2025 41.50p 42.88p 41.22p 41.50p 44809
10/11/2025 39.50p 41.85p 39.00p 41.50p 228878
07/11/2025 40.00p 40.00p 39.17p 39.50p 131821
06/11/2025 41.00p 41.00p 40.00p 40.00p 61382
05/11/2025 40.50p 41.00p 40.41p 41.00p 52168
04/11/2025 41.00p 41.38p 40.37p 41.00p 61010
03/11/2025 41.00p 41.70p 40.67p 41.00p 57633
31/10/2025 41.00p 41.20p 40.55p 41.00p 15608
30/10/2025 42.50p 42.50p 41.00p 41.40p 31185
29/10/2025 42.00p 44.00p 41.23p 42.50p 160329
28/10/2025 40.00p 42.70p 39.66p 42.50p 70699
27/10/2025 40.00p 41.00p 39.60p 40.00p 27560
24/10/2025 39.50p 41.00p 38.00p 40.00p 41842
23/10/2025 40.00p 41.00p 38.30p 39.50p 93906
22/10/2025 40.00p 40.70p 39.00p 40.00p 48743
21/10/2025 38.00p 40.90p 38.00p 40.00p 86528
20/10/2025 39.00p 39.60p 37.20p 38.00p 107943
17/10/2025 40.50p 40.50p 38.00p 39.00p 102335
16/10/2025 40.50p 42.00p 39.11p 41.00p 122846
15/10/2025 40.50p 41.40p 39.00p 40.50p 94331
14/10/2025 40.50p 41.00p 39.00p 40.00p 129785
13/10/2025 43.00p 44.00p 40.00p 40.50p 227025
10/10/2025 38.00p 43.25p 37.00p 43.00p 375651
09/10/2025 41.00p 41.65p 37.22p 38.00p 294224
08/10/2025 41.00p 41.00p 40.17p 41.00p 102033
07/10/2025 41.50p 41.77p 39.92p 41.00p 510824
06/10/2025 43.00p 43.50p 41.00p 41.50p 211202
03/10/2025 44.50p 45.00p 41.10p 43.00p 219108
02/10/2025 44.50p 45.00p 44.32p 44.50p 15935
01/10/2025 45.50p 45.65p 43.15p 44.50p 154626
30/09/2025 45.00p 45.98p 44.00p 45.50p 117666
29/09/2025 43.00p 45.00p 42.30p 44.50p 94506
26/09/2025 43.50p 44.00p 42.00p 43.00p 43393
25/09/2025 42.50p 44.00p 41.55p 43.50p 87795
24/09/2025 43.00p 43.40p 41.20p 42.50p 173347
23/09/2025 45.00p 45.15p 42.25p 43.00p 161810
22/09/2025 47.00p 47.00p 44.20p 44.60p 178500
19/09/2025 47.50p 47.50p 46.00p 47.00p 46868
18/09/2025 47.50p 47.89p 46.00p 47.50p 41326
17/09/2025 48.30p 50.00p 47.21p 47.50p 48565
16/09/2025 47.80p 48.30p 47.80p 48.30p 24548
15/09/2025 47.80p 50.00p 47.65p 48.30p 36372
12/09/2025 48.50p 49.22p 47.53p 47.80p 45509
11/09/2025 48.50p 48.50p 48.50p 48.50p 106239
10/09/2025 48.50p 50.00p 47.40p 48.50p 146807
09/09/2025 48.00p 49.50p 48.00p 48.50p 27833
08/09/2025 46.50p 49.00p 46.22p 48.00p 119657
05/09/2025 46.50p 47.00p 46.00p 46.50p 89517
04/09/2025 47.50p 47.50p 45.40p 46.50p 169031
03/09/2025 47.50p 48.00p 47.11p 47.50p 48523
02/09/2025 49.50p 49.84p 47.00p 47.50p 236408
01/09/2025 49.00p 50.97p 48.33p 49.50p 363782
29/08/2025 47.50p 49.00p 47.00p 48.00p 130996
28/08/2025 47.50p 48.63p 46.60p 47.50p 77674
27/08/2025 47.50p 47.50p 46.00p 47.50p 123750
26/08/2025 49.00p 49.80p 46.00p 47.50p 236282
22/08/2025 48.00p 49.10p 47.66p 48.50p 91134
21/08/2025 49.00p 49.00p 47.00p 48.00p 56963
20/08/2025 48.00p 49.50p 47.50p 49.00p 179750
19/08/2025 46.00p 48.75p 45.45p 48.00p 109002
18/08/2025 45.00p 46.80p 44.30p 46.00p 211373
15/08/2025 45.50p 46.00p 44.13p 45.00p 346655
14/08/2025 45.50p 46.00p 45.01p 45.50p 54577
13/08/2025 46.00p 46.00p 45.00p 45.50p 176184
12/08/2025 47.00p 47.25p 45.20p 46.00p 203139
11/08/2025 47.50p 49.00p 46.00p 46.00p 143404
08/08/2025 48.50p 48.50p 46.00p 47.50p 260111
07/08/2025 47.00p 49.00p 46.45p 48.50p 546773
06/08/2025 47.00p 48.25p 46.30p 46.50p 278502
05/08/2025 46.50p 47.48p 45.43p 46.50p 25215
04/08/2025 46.00p 48.00p 45.00p 46.50p 11927
01/08/2025 45.50p 46.30p 45.33p 46.00p 56326
31/07/2025 46.50p 47.00p 45.10p 45.50p 60785
30/07/2025 46.50p 46.59p 45.36p 46.50p 24260
29/07/2025 46.50p 46.80p 45.34p 46.50p 68560
28/07/2025 47.00p 47.75p 45.45p 46.50p 93650
25/07/2025 47.50p 48.35p 46.00p 47.00p 113112
24/07/2025 47.50p 49.00p 47.05p 47.50p 5956
23/07/2025 49.50p 49.50p 47.23p 47.50p 137719
22/07/2025 50.00p 50.50p 49.02p 49.50p 115691
21/07/2025 50.00p 50.90p 49.00p 50.00p 28799
18/07/2025 50.50p 50.80p 49.30p 50.00p 30312
17/07/2025 53.00p 53.44p 50.00p 50.50p 75156
16/07/2025 51.25p 54.00p 50.20p 53.00p 220950
15/07/2025 51.25p 51.48p 50.62p 51.25p 44949
14/07/2025 51.25p 52.50p 50.55p 51.25p 24338
11/07/2025 51.25p 51.75p 50.38p 51.25p 45755
10/07/2025 48.50p 52.00p 48.22p 51.25p 156794
09/07/2025 47.50p 49.72p 46.30p 48.50p 199347
08/07/2025 48.00p 48.70p 47.25p 48.00p 63730
07/07/2025 47.00p 49.00p 46.25p 48.00p 169710
04/07/2025 45.00p 45.48p 44.10p 45.00p 65908
03/07/2025 45.00p 45.20p 44.30p 45.00p 14953
02/07/2025 45.50p 46.00p 44.30p 45.00p 124961
01/07/2025 46.00p 46.00p 44.30p 45.50p 73817
30/06/2025 47.00p 47.00p 45.22p 46.00p 81816
27/06/2025 45.50p 47.45p 45.50p 47.00p 90298
26/06/2025 44.00p 46.00p 44.00p 45.50p 103274
25/06/2025 46.00p 46.00p 44.00p 44.00p 38251
24/06/2025 46.00p 46.00p 45.03p 46.00p 102485
23/06/2025 47.00p 47.00p 44.50p 46.00p 143273
20/06/2025 48.00p 48.00p 46.27p 47.00p 115632
19/06/2025 48.00p 48.30p 47.33p 48.00p 51419
18/06/2025 49.00p 49.00p 47.06p 48.00p 89832
17/06/2025 47.00p 49.49p 47.00p 49.00p 121474
16/06/2025 47.00p 48.00p 46.00p 47.00p 46389
13/06/2025 49.00p 49.00p 45.80p 47.00p 183629
12/06/2025 49.00p 50.00p 48.45p 49.00p 25699
11/06/2025 51.00p 51.00p 48.25p 49.00p 102939
10/06/2025 52.50p 53.20p 50.26p 51.00p 92857
09/06/2025 52.50p 54.00p 51.60p 52.50p 28287
06/06/2025 52.00p 52.85p 51.55p 52.50p 27650
05/06/2025 52.50p 53.50p 50.00p 51.00p 33434
04/06/2025 51.00p 53.20p 51.00p 52.50p 158380
03/06/2025 46.50p 52.00p 46.33p 51.00p 182256
02/06/2025 46.50p 47.00p 45.00p 46.50p 153243
30/05/2025 46.00p 46.50p 45.25p 46.00p 51633
29/05/2025 46.50p 46.50p 45.34p 46.00p 84189
28/05/2025 44.50p 46.60p 43.45p 46.50p 148649
27/05/2025 45.50p 47.00p 43.38p 44.50p 256100
23/05/2025 45.00p 45.00p 42.00p 43.00p 281022
22/05/2025 46.00p 46.00p 44.00p 45.00p 62329
21/05/2025 48.00p 48.00p 46.00p 46.00p 63692
20/05/2025 48.00p 48.05p 46.50p 48.00p 111992
19/05/2025 48.00p 48.75p 47.00p 48.00p 103908
16/05/2025 48.00p 48.34p 48.00p 48.00p 31459
15/05/2025 48.00p 48.90p 47.15p 48.00p 18518
14/05/2025 48.00p 48.50p 47.10p 48.00p 79777
13/05/2025 49.00p 49.45p 47.10p 48.00p 52956
12/05/2025 49.00p 50.00p 48.10p 49.00p 134514
09/05/2025 46.50p 47.76p 46.02p 47.00p 108404
08/05/2025 46.50p 46.60p 46.00p 46.50p 98468
07/05/2025 48.00p 48.00p 46.00p 46.50p 58418
06/05/2025 48.00p 49.00p 47.00p 48.00p 48611
02/05/2025 48.00p 48.68p 47.51p 48.00p 25463
01/05/2025 46.00p 48.80p 46.00p 48.00p 164680
30/04/2025 46.00p 46.40p 45.00p 46.00p 37983
29/04/2025 45.50p 46.50p 45.30p 46.00p 73597
28/04/2025 44.00p 46.70p 44.00p 45.50p 394168
25/04/2025 43.50p 43.50p 42.00p 43.00p 103076
24/04/2025 43.50p 44.00p 43.00p 43.50p 59907
23/04/2025 44.00p 44.00p 43.00p 43.50p 124280
22/04/2025 44.00p 44.00p 43.00p 44.00p 60523
17/04/2025 44.00p 44.00p 43.00p 44.00p 54681
16/04/2025 44.00p 44.00p 43.00p 44.00p 25748
15/04/2025 44.50p 44.55p 43.00p 44.00p 155933
14/04/2025 44.50p 45.00p 44.20p 44.50p 111370
11/04/2025 45.50p 45.50p 44.00p 44.50p 105550
10/04/2025 45.00p 48.64p 45.00p 45.50p 186961
09/04/2025 47.50p 47.50p 43.50p 44.50p 137400
08/04/2025 46.00p 48.63p 45.00p 48.50p 138579
07/04/2025 48.50p 48.50p 42.50p 46.00p 263959
04/04/2025 51.00p 51.00p 48.00p 48.50p 171291
03/04/2025 50.50p 51.10p 50.02p 51.00p 74646
02/04/2025 51.50p 51.50p 49.10p 50.00p 135584
01/04/2025 52.50p 52.50p 50.50p 51.50p 118477
31/03/2025 53.25p 53.30p 51.30p 52.50p 167467
28/03/2025 53.00p 53.48p 52.11p 53.25p 84636
27/03/2025 53.50p 53.50p 51.50p 53.00p 323358
26/03/2025 54.50p 57.00p 54.44p 55.50p 155478
25/03/2025 55.50p 55.80p 54.04p 54.50p 205565
24/03/2025 58.50p 59.00p 55.20p 55.50p 204633
21/03/2025 59.00p 59.78p 58.30p 58.50p 119893
20/03/2025 59.00p 59.70p 58.50p 58.50p 102624
19/03/2025 58.00p 59.70p 57.12p 59.00p 245076
18/03/2025 59.50p 60.20p 57.12p 58.00p 375302
17/03/2025 65.50p 65.50p 59.00p 59.50p 840970
14/03/2025 64.50p 68.88p 64.50p 68.50p 283457
13/03/2025 68.00p 69.00p 64.00p 64.50p 280851
12/03/2025 68.50p 70.90p 67.29p 68.00p 814439
11/03/2025 62.00p 68.00p 62.00p 68.00p 751984
10/03/2025 60.00p 69.60p 60.00p 62.00p 1317002
07/03/2025 58.00p 59.50p 58.00p 59.00p 87541

*Close Price adjusted for both dividends and splits