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
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
06/03/2025 58.00p 58.80p 58.00p 58.00p 17881
05/03/2025 58.00p 58.70p 57.00p 58.00p 35760
04/03/2025 61.50p 61.50p 57.52p 58.00p 142349
03/03/2025 57.50p 62.00p 57.00p 61.00p 439521
28/02/2025 56.00p 57.94p 56.00p 57.50p 206087
27/02/2025 54.50p 57.00p 54.50p 55.50p 192410
26/02/2025 54.00p 55.00p 53.44p 55.00p 70373
25/02/2025 55.00p 57.00p 53.00p 54.00p 154291
24/02/2025 53.00p 55.90p 53.00p 55.00p 152843
21/02/2025 54.00p 54.49p 53.00p 53.00p 121022
20/02/2025 54.00p 54.70p 53.00p 54.00p 34406
19/02/2025 55.50p 55.50p 53.25p 54.00p 62071
18/02/2025 55.50p 57.00p 54.45p 55.50p 131261
17/02/2025 53.00p 56.70p 52.36p 54.00p 417141
14/02/2025 54.50p 55.80p 52.50p 53.00p 316515
13/02/2025 53.00p 54.80p 53.00p 54.50p 213055
12/02/2025 51.00p 55.00p 51.00p 53.00p 253250
11/02/2025 47.50p 49.00p 46.80p 48.50p 48691
10/02/2025 47.00p 49.00p 46.72p 47.50p 52088
07/02/2025 47.00p 47.70p 46.70p 47.00p 12164
06/02/2025 47.00p 47.30p 46.64p 47.00p 21008
05/02/2025 47.00p 47.16p 46.00p 47.00p 39870
04/02/2025 47.00p 47.00p 46.55p 47.00p 3188
03/02/2025 47.50p 47.50p 46.44p 46.50p 42122
31/01/2025 47.50p 47.62p 47.00p 47.50p 28755
30/01/2025 49.00p 49.20p 46.20p 47.50p 115754
29/01/2025 49.00p 49.50p 48.53p 49.00p 50680
28/01/2025 51.00p 51.00p 48.37p 49.00p 79416
27/01/2025 52.00p 52.00p 50.16p 51.00p 33329
24/01/2025 52.00p 53.00p 51.16p 52.00p 13103
23/01/2025 52.00p 52.25p 51.16p 52.00p 18514
22/01/2025 53.00p 53.25p 52.00p 52.00p 29406
21/01/2025 53.00p 53.29p 52.22p 53.00p 35085
20/01/2025 53.00p 53.30p 52.30p 53.00p 50698
17/01/2025 52.00p 53.30p 51.78p 52.50p 166517
16/01/2025 53.00p 53.00p 51.35p 52.00p 50441
15/01/2025 52.00p 54.00p 51.00p 53.00p 141265
14/01/2025 52.50p 55.00p 50.85p 52.00p 154235
13/01/2025 50.00p 50.75p 49.72p 50.00p 55502
10/01/2025 50.00p 50.80p 49.34p 50.00p 46905
09/01/2025 49.50p 50.00p 49.15p 49.50p 50885
08/01/2025 48.00p 49.65p 47.00p 49.20p 163113
07/01/2025 46.50p 49.00p 46.40p 48.00p 95410
06/01/2025 45.50p 47.00p 45.00p 46.50p 116540
03/01/2025 45.00p 45.50p 44.60p 45.50p 83191
02/01/2025 42.50p 45.00p 42.50p 44.50p 392221
31/12/2024 42.50p 42.96p 42.50p 42.50p 50000
30/12/2024 42.50p 43.00p 41.15p 42.50p 15959
27/12/2024 42.50p 43.00p 41.10p 42.50p 36786
24/12/2024 43.00p 43.00p 42.00p 43.00p 8800
23/12/2024 43.00p 44.00p 43.00p 43.00p 262
20/12/2024 44.00p 44.00p 42.25p 43.00p 61183
19/12/2024 44.00p 44.00p 43.04p 44.00p 15695
18/12/2024 44.00p 44.00p 43.00p 44.00p 23500
17/12/2024 44.00p 44.00p 44.00p 44.00p 1677
16/12/2024 44.00p 44.01p 43.04p 44.00p 33402
13/12/2024 44.00p 44.20p 43.00p 44.00p 62437
12/12/2024 44.50p 45.00p 43.70p 44.00p 9505
11/12/2024 43.50p 45.00p 43.00p 44.50p 78340
10/12/2024 43.00p 43.00p 42.00p 43.00p 927777
09/12/2024 43.50p 43.50p 42.15p 43.00p 51319
06/12/2024 43.50p 43.60p 42.45p 43.50p 28130
05/12/2024 44.00p 44.00p 43.05p 44.00p 166451
04/12/2024 44.00p 44.00p 43.05p 44.00p 43178
03/12/2024 43.50p 44.00p 43.00p 44.00p 23611
02/12/2024 45.00p 45.20p 43.00p 44.00p 60555
29/11/2024 45.00p 45.00p 44.00p 45.00p 446
28/11/2024 45.00p 45.38p 44.00p 45.00p 14614
27/11/2024 45.00p 45.18p 44.02p 45.00p 16539
26/11/2024 45.00p 45.30p 44.10p 45.00p 13308
25/11/2024 45.50p 46.25p 44.30p 45.00p 56546
22/11/2024 45.00p 45.00p 44.06p 45.00p 39137
21/11/2024 46.00p 46.30p 43.25p 45.00p 157055
20/11/2024 46.00p 46.00p 45.00p 46.00p 71
19/11/2024 46.00p 46.70p 45.30p 46.00p 31278
18/11/2024 46.00p 46.74p 46.00p 46.00p 5000
15/11/2024 46.00p 46.44p 45.50p 46.00p 18105
14/11/2024 47.00p 47.00p 45.00p 46.00p 41866
13/11/2024 47.00p 47.00p 46.27p 46.50p 9843
12/11/2024 46.50p 47.90p 45.00p 46.50p 19255
11/11/2024 45.00p 46.76p 44.70p 46.50p 46601
08/11/2024 45.00p 45.40p 45.00p 45.00p 1110
07/11/2024 45.00p 45.48p 45.00p 45.00p 13839
06/11/2024 46.00p 46.00p 45.00p 45.00p 22120
05/11/2024 46.50p 47.67p 45.36p 46.00p 23994
04/11/2024 46.50p 47.07p 45.00p 46.50p 26695
01/11/2024 46.50p 47.20p 45.15p 46.50p 2958
31/10/2024 46.50p 47.64p 45.36p 46.50p 14060
30/10/2024 46.50p 46.50p 45.10p 46.50p 26688
29/10/2024 46.50p 46.50p 45.89p 46.50p 9802
28/10/2024 46.50p 47.40p 45.89p 46.50p 11967
25/10/2024 46.00p 46.79p 45.16p 46.50p 45153
24/10/2024 45.50p 46.85p 45.12p 45.50p 21710
23/10/2024 45.50p 46.60p 44.66p 45.50p 21714
22/10/2024 45.50p 46.85p 45.50p 45.50p 5094
21/10/2024 45.50p 46.38p 44.66p 45.50p 3972
18/10/2024 45.50p 45.50p 44.70p 45.50p 5422
17/10/2024 45.50p 46.55p 44.51p 45.50p 19300
16/10/2024 46.50p 46.55p 45.11p 45.50p 99347
15/10/2024 46.50p 46.50p 45.50p 46.50p 48918
14/10/2024 46.50p 48.00p 46.05p 46.50p 15638
11/10/2024 45.50p 48.00p 45.50p 46.50p 25062
10/10/2024 43.50p 46.00p 43.50p 45.50p 28981
09/10/2024 44.00p 45.40p 43.50p 43.50p 41881
08/10/2024 44.00p 45.56p 43.60p 44.00p 29688
07/10/2024 44.00p 45.56p 42.77p 44.00p 40271
04/10/2024 44.00p 45.65p 44.00p 44.00p 7288
03/10/2024 45.50p 45.75p 41.50p 44.00p 201702
02/10/2024 50.00p 50.00p 45.00p 45.50p 111888
01/10/2024 51.00p 51.00p 49.10p 50.50p 59882
30/09/2024 51.50p 51.98p 50.14p 51.00p 79296
27/09/2024 51.50p 52.40p 50.00p 51.50p 110965
26/09/2024 51.50p 53.00p 50.55p 51.50p 148196
25/09/2024 50.50p 52.00p 49.00p 50.50p 29815
24/09/2024 52.00p 54.55p 49.44p 50.50p 103980
23/09/2024 48.00p 50.66p 47.51p 50.00p 201244
20/09/2024 47.50p 48.15p 47.13p 48.00p 14000
19/09/2024 47.50p 48.49p 47.05p 47.50p 89051
18/09/2024 48.00p 48.00p 46.70p 47.00p 39922
17/09/2024 47.00p 48.88p 47.00p 48.00p 34286
16/09/2024 47.00p 47.88p 47.00p 47.00p 66590

*Close Price adjusted for both dividends and splits