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
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
12/08/2022 60.50p 61.94p 60.15p 60.50p 274725
11/08/2022 60.00p 62.00p 59.65p 60.50p 174821
10/08/2022 57.50p 61.97p 56.30p 60.00p 138242
09/08/2022 54.00p 58.80p 53.55p 57.00p 77373
08/08/2022 54.00p 54.64p 53.65p 54.00p 26839
05/08/2022 54.00p 55.80p 53.60p 54.00p 79957
04/08/2022 54.00p 55.24p 52.00p 54.00p 18302
03/08/2022 54.00p 55.25p 52.52p 54.00p 41557
02/08/2022 54.00p 54.00p 52.25p 54.00p 54868
01/08/2022 54.50p 54.50p 53.00p 54.50p 89044
29/07/2022 55.00p 55.25p 53.25p 54.50p 95470
28/07/2022 55.00p 55.48p 55.00p 55.00p 31545
27/07/2022 55.50p 55.50p 52.75p 55.00p 120227
26/07/2022 55.50p 55.50p 54.00p 55.50p 63347
25/07/2022 56.50p 56.50p 54.50p 55.50p 17620
22/07/2022 56.50p 56.50p 54.33p 55.50p 297115
21/07/2022 56.50p 56.50p 54.08p 55.50p 44774
20/07/2022 58.00p 58.00p 54.00p 55.50p 194433
19/07/2022 58.00p 58.00p 56.20p 58.00p 57897
18/07/2022 58.00p 60.90p 57.16p 58.00p 140516
15/07/2022 56.50p 56.59p 55.15p 56.50p 21331
14/07/2022 56.50p 56.69p 55.27p 56.50p 37773
13/07/2022 58.50p 59.00p 55.00p 56.50p 47322
12/07/2022 59.00p 59.00p 58.00p 58.50p 6987
11/07/2022 59.50p 59.50p 58.00p 59.00p 7524
08/07/2022 59.50p 59.70p 58.00p 59.00p 42483
07/07/2022 60.00p 60.00p 58.86p 60.00p 25532
06/07/2022 60.00p 60.00p 59.00p 60.00p 55347
05/07/2022 60.00p 60.30p 59.15p 60.00p 2803
04/07/2022 60.00p 60.64p 59.15p 60.00p 5750
01/07/2022 63.50p 63.50p 58.62p 60.00p 104667
30/06/2022 63.50p 63.50p 63.18p 63.50p 3000
29/06/2022 63.50p 63.99p 61.24p 63.50p 52754
28/06/2022 63.50p 63.50p 62.90p 63.50p 10000
27/06/2022 64.00p 64.00p 62.00p 63.50p 6206
24/06/2022 64.50p 64.50p 63.00p 64.00p 11003
23/06/2022 64.00p 64.50p 63.03p 64.50p 11589
22/06/2022 63.50p 63.50p 61.00p 63.00p 30863
21/06/2022 63.00p 63.80p 63.00p 63.50p 14840
20/06/2022 64.00p 64.24p 61.11p 63.00p 31109
17/06/2022 64.00p 65.00p 63.02p 64.00p 8906
16/06/2022 64.00p 64.45p 63.02p 64.00p 16386
15/06/2022 63.50p 64.80p 62.00p 64.00p 38145
14/06/2022 67.50p 68.00p 63.00p 63.00p 86084
13/06/2022 69.50p 69.50p 65.75p 67.50p 65247
10/06/2022 69.50p 71.95p 68.23p 69.50p 17573
09/06/2022 69.50p 72.00p 67.50p 69.50p 65809
08/06/2022 69.50p 70.75p 67.50p 69.50p 35076
07/06/2022 70.50p 71.16p 68.24p 69.50p 47120
06/06/2022 70.50p 71.24p 69.55p 70.50p 45027
03/06/2022 70.50p 71.34p 69.55p 70.50p 48096
02/06/2022 70.50p 71.34p 69.55p 70.50p 48096
01/06/2022 70.50p 71.34p 69.55p 70.50p 48096
31/05/2022 68.50p 71.34p 68.50p 70.50p 100384
30/05/2022 67.00p 71.45p 67.00p 69.00p 233546
27/05/2022 67.50p 67.74p 66.25p 67.00p 50212
26/05/2022 67.50p 68.12p 66.00p 67.50p 37096
25/05/2022 67.50p 68.60p 66.90p 67.50p 67818
24/05/2022 64.50p 71.44p 64.50p 68.00p 191912
23/05/2022 64.00p 65.93p 62.50p 64.00p 98869
20/05/2022 62.00p 65.00p 62.00p 64.00p 91723
19/05/2022 61.00p 62.50p 60.46p 62.00p 27306
18/05/2022 61.00p 61.72p 60.41p 61.00p 11139
17/05/2022 61.00p 63.00p 60.40p 61.00p 18273
16/05/2022 61.00p 63.00p 60.35p 61.00p 57142
13/05/2022 61.00p 63.00p 60.25p 61.00p 20042
12/05/2022 61.00p 62.50p 60.25p 61.00p 12663
11/05/2022 61.00p 63.00p 60.53p 61.00p 84992
10/05/2022 61.00p 63.00p 60.50p 61.00p 42303
09/05/2022 61.00p 63.00p 60.44p 61.00p 40814
06/05/2022 61.00p 63.00p 60.28p 61.00p 51143
05/05/2022 61.00p 62.80p 60.33p 61.00p 6241
04/05/2022 61.00p 63.00p 60.15p 61.00p 20498
03/05/2022 61.00p 63.00p 60.42p 61.00p 67247
02/05/2022 61.00p 61.00p 60.23p 61.00p 1637
29/04/2022 61.00p 61.00p 60.22p 61.00p 1637
28/04/2022 61.50p 63.00p 60.12p 61.00p 38906
27/04/2022 62.50p 65.00p 60.00p 62.00p 68483
26/04/2022 62.50p 62.60p 60.00p 62.50p 24358
25/04/2022 62.50p 62.60p 61.09p 62.50p 4539
22/04/2022 62.50p 62.50p 60.00p 62.50p 19852
21/04/2022 62.50p 62.50p 60.25p 62.50p 60767
20/04/2022 63.00p 63.00p 60.64p 62.50p 40260
19/04/2022 63.00p 64.00p 61.15p 63.00p 82775
18/04/2022 64.50p 65.63p 61.10p 63.00p 73253
15/04/2022 64.50p 65.63p 61.10p 63.00p 73253
14/04/2022 64.50p 65.63p 61.10p 63.00p 73253
13/04/2022 63.50p 66.00p 61.00p 64.50p 13166
12/04/2022 62.50p 64.74p 61.76p 63.00p 37020
11/04/2022 62.50p 64.17p 62.50p 62.50p 21725
08/04/2022 59.00p 64.00p 57.88p 62.00p 58139
07/04/2022 57.00p 61.00p 57.00p 59.00p 52750
06/04/2022 57.00p 57.84p 56.76p 57.00p 51350
05/04/2022 57.00p 58.00p 56.16p 57.00p 121768
04/04/2022 57.50p 57.52p 53.28p 57.00p 158023
01/04/2022 58.50p 58.50p 57.00p 57.50p 82007
31/03/2022 58.50p 58.50p 57.00p 58.50p 22850
30/03/2022 59.00p 59.00p 57.16p 58.50p 41067
29/03/2022 59.00p 59.00p 58.11p 59.00p 16712
28/03/2022 62.50p 65.00p 57.37p 59.00p 59853
25/03/2022 65.50p 65.50p 60.00p 62.50p 144718
24/03/2022 65.50p 66.75p 63.00p 65.50p 34080
23/03/2022 67.00p 67.00p 63.00p 64.00p 42861
22/03/2022 68.00p 69.96p 65.06p 67.00p 125075
21/03/2022 67.00p 70.95p 66.50p 68.50p 25389
18/03/2022 66.00p 68.00p 65.00p 67.00p 63407
17/03/2022 66.00p 66.98p 65.00p 66.00p 111272
16/03/2022 66.50p 68.00p 65.00p 66.50p 53789
15/03/2022 62.50p 66.55p 62.20p 64.20p 77664
14/03/2022 62.00p 64.00p 61.58p 62.50p 100026
11/03/2022 62.00p 64.00p 60.78p 62.00p 246439
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

*Close Price adjusted for both dividends and splits