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
13/09/2024 47.00p 48.00p 46.52p 47.00p 55200
12/09/2024 47.00p 47.78p 46.00p 47.00p 153333
11/09/2024 46.00p 48.00p 45.44p 47.00p 125697
10/09/2024 44.00p 48.00p 44.00p 46.00p 308297
09/09/2024 41.50p 46.90p 41.50p 43.00p 189223
06/09/2024 41.50p 43.00p 41.22p 41.50p 64057
05/09/2024 41.50p 42.19p 40.00p 41.50p 62222
04/09/2024 43.00p 43.64p 40.00p 41.00p 219980
03/09/2024 42.00p 43.08p 41.13p 42.50p 266261
02/09/2024 41.50p 43.40p 40.00p 42.00p 110317
30/08/2024 39.50p 40.00p 39.47p 40.00p 15912
29/08/2024 40.50p 40.50p 39.16p 39.50p 59422
28/08/2024 40.00p 40.45p 39.00p 40.00p 164375
27/08/2024 40.00p 40.00p 39.00p 40.00p 27966
23/08/2024 40.00p 40.90p 39.00p 40.00p 46405
22/08/2024 40.00p 41.00p 39.40p 40.00p 100543
21/08/2024 38.00p 40.75p 37.55p 40.00p 216877
20/08/2024 37.00p 37.80p 36.53p 37.00p 24214
19/08/2024 37.00p 37.74p 36.00p 37.00p 5936
16/08/2024 37.00p 37.80p 36.00p 37.00p 78653
15/08/2024 35.50p 37.10p 35.00p 37.00p 94903
14/08/2024 35.50p 36.00p 35.00p 36.00p 4342
13/08/2024 35.50p 36.00p 35.00p 36.00p 1834
12/08/2024 36.00p 36.09p 34.50p 36.00p 38233
09/08/2024 37.00p 37.00p 35.00p 36.00p 66642
08/08/2024 37.50p 37.50p 36.17p 37.00p 30139
07/08/2024 37.50p 37.50p 36.30p 37.50p 41323
06/08/2024 38.00p 38.00p 36.00p 37.50p 23654
05/08/2024 38.00p 38.40p 35.45p 38.00p 85296
02/08/2024 38.50p 39.00p 38.15p 38.50p 67592
01/08/2024 38.50p 39.00p 38.00p 38.50p 68039
31/07/2024 38.50p 38.80p 38.00p 38.50p 7700
30/07/2024 38.50p 39.00p 38.15p 38.50p 54906
29/07/2024 38.50p 38.90p 38.15p 38.50p 34892
26/07/2024 40.00p 40.00p 38.25p 38.50p 40364
25/07/2024 41.50p 41.56p 40.00p 40.00p 132637
24/07/2024 41.00p 42.00p 41.00p 41.00p 52348
23/07/2024 40.50p 41.51p 40.00p 41.00p 23180
22/07/2024 39.50p 40.80p 38.54p 40.00p 157590
19/07/2024 38.50p 40.00p 38.00p 40.00p 101564
18/07/2024 39.00p 39.00p 37.00p 38.50p 240105
17/07/2024 39.00p 39.33p 37.00p 39.00p 25183
16/07/2024 39.00p 39.48p 38.30p 39.00p 4600
15/07/2024 39.00p 39.90p 38.12p 39.00p 144089
12/07/2024 39.00p 39.68p 38.32p 39.00p 1041
11/07/2024 39.00p 39.70p 38.32p 39.00p 30308
10/07/2024 39.50p 39.70p 38.60p 39.00p 27047
09/07/2024 41.50p 41.50p 39.00p 39.00p 151604
08/07/2024 40.00p 42.25p 39.20p 41.50p 150477
05/07/2024 39.00p 40.49p 39.00p 40.00p 30053
04/07/2024 39.00p 39.49p 38.34p 39.00p 20152
03/07/2024 39.50p 39.50p 38.27p 39.00p 50620
02/07/2024 39.50p 40.00p 38.60p 39.50p 105749
01/07/2024 39.50p 39.99p 39.11p 39.50p 59803
28/06/2024 40.00p 40.68p 39.50p 39.50p 44731
27/06/2024 40.00p 41.00p 39.14p 40.00p 66098
26/06/2024 40.00p 40.30p 39.14p 40.00p 19034
25/06/2024 39.00p 40.00p 38.63p 40.00p 68023
24/06/2024 39.50p 39.50p 38.93p 39.40p 47792
21/06/2024 40.00p 40.10p 39.05p 39.50p 49802
20/06/2024 41.50p 41.50p 39.04p 40.00p 82875
19/06/2024 41.50p 42.49p 40.25p 41.50p 116189
18/06/2024 42.00p 42.00p 41.00p 41.50p 32077
17/06/2024 42.50p 42.64p 41.30p 42.00p 34475
14/06/2024 42.50p 42.50p 42.00p 42.50p 70463
13/06/2024 43.00p 43.00p 42.30p 42.50p 4290
12/06/2024 43.00p 43.18p 42.00p 43.00p 11202
11/06/2024 43.00p 43.32p 42.00p 43.00p 24783
10/06/2024 43.00p 43.47p 42.30p 43.00p 31863
07/06/2024 43.00p 43.48p 43.00p 43.00p 1353
06/06/2024 43.00p 43.53p 43.00p 43.00p 443
05/06/2024 43.00p 43.00p 42.00p 43.00p 17536
04/06/2024 43.00p 43.00p 42.67p 43.00p 0
03/06/2024 44.50p 44.50p 43.00p 43.00p 49286
31/05/2024 44.50p 44.50p 43.30p 44.50p 25099
30/05/2024 45.00p 45.30p 43.00p 44.50p 32497
29/05/2024 45.50p 45.50p 44.20p 45.00p 69321
28/05/2024 46.00p 46.00p 44.98p 45.50p 151275
24/05/2024 46.00p 46.76p 45.28p 46.00p 82154
23/05/2024 46.00p 46.40p 45.81p 46.00p 29141
22/05/2024 47.00p 48.55p 45.75p 46.00p 72866
21/05/2024 43.50p 47.00p 43.50p 47.00p 68475
20/05/2024 46.00p 46.00p 42.25p 43.50p 119659
17/05/2024 46.00p 46.64p 45.00p 46.00p 57579
16/05/2024 43.50p 46.00p 42.61p 46.00p 191449
15/05/2024 43.00p 43.90p 42.25p 43.00p 108650
14/05/2024 43.00p 43.10p 42.19p 43.00p 36043
13/05/2024 42.50p 43.00p 42.00p 43.00p 41336
10/05/2024 43.00p 43.03p 41.35p 42.50p 17466
09/05/2024 43.00p 43.00p 42.00p 43.00p 13000
08/05/2024 43.00p 43.44p 42.05p 43.00p 25346
07/05/2024 43.50p 45.49p 43.00p 43.00p 109080
03/05/2024 42.00p 42.00p 41.00p 42.00p 8504
02/05/2024 42.00p 42.22p 41.00p 42.00p 36117
01/05/2024 42.00p 42.64p 41.42p 42.00p 483
30/04/2024 42.00p 42.09p 41.39p 42.00p 3725
29/04/2024 42.00p 42.26p 41.36p 42.00p 17327
26/04/2024 42.00p 42.00p 41.41p 42.00p 28153
25/04/2024 42.00p 42.19p 41.36p 42.00p 26097
24/04/2024 42.00p 42.32p 41.44p 42.00p 59113
23/04/2024 41.50p 43.00p 41.39p 42.00p 20655
22/04/2024 41.50p 43.00p 41.09p 43.00p 29082
19/04/2024 43.00p 43.00p 41.55p 42.00p 14000
18/04/2024 43.00p 43.04p 42.00p 43.00p 31610
17/04/2024 43.00p 43.74p 42.10p 43.00p 109363
16/04/2024 43.50p 43.82p 42.16p 43.00p 8018
15/04/2024 43.50p 43.82p 43.00p 43.50p 31550
12/04/2024 43.50p 43.82p 43.05p 43.50p 12214
11/04/2024 44.50p 44.50p 43.00p 43.50p 54454
10/04/2024 45.00p 45.11p 44.28p 45.00p 20340
09/04/2024 45.00p 45.19p 44.22p 45.00p 16212
08/04/2024 44.50p 45.00p 44.10p 45.00p 50217
05/04/2024 45.00p 45.94p 44.00p 44.50p 47631
04/04/2024 46.50p 46.50p 45.00p 46.00p 139116
03/04/2024 47.00p 47.00p 46.00p 46.00p 100802
02/04/2024 46.50p 47.00p 45.75p 47.00p 56752
28/03/2024 46.00p 46.94p 45.11p 46.00p 141097
27/03/2024 46.00p 47.00p 45.58p 46.00p 60500
26/03/2024 46.00p 46.76p 45.54p 46.00p 88430
25/03/2024 46.00p 46.76p 45.24p 46.00p 81910
22/03/2024 46.00p 46.40p 45.14p 46.00p 86669
21/03/2024 48.00p 48.00p 45.45p 46.00p 100800
20/03/2024 47.00p 49.00p 47.00p 49.00p 134454
19/03/2024 47.00p 50.00p 46.00p 49.00p 203458
18/03/2024 47.00p 47.76p 46.24p 47.00p 91566
15/03/2024 46.00p 48.00p 45.20p 47.00p 124232
14/03/2024 42.00p 47.40p 42.00p 46.00p 221991
13/03/2024 42.50p 43.70p 41.30p 42.00p 52348
12/03/2024 42.50p 43.75p 41.55p 42.50p 42581
11/03/2024 37.00p 44.90p 36.36p 42.20p 316585
08/03/2024 36.00p 36.78p 35.52p 36.50p 51659
07/03/2024 35.00p 36.78p 35.00p 36.00p 50591
06/03/2024 35.50p 36.50p 34.40p 35.00p 27846
05/03/2024 35.50p 36.65p 34.85p 35.50p 7327
04/03/2024 35.50p 36.74p 34.76p 35.50p 44746
01/03/2024 35.50p 36.55p 34.81p 35.50p 36756
29/02/2024 35.50p 36.55p 35.12p 35.50p 20641
28/02/2024 35.50p 36.55p 35.06p 35.50p 49164
27/02/2024 35.50p 36.55p 34.66p 35.50p 48559
26/02/2024 35.50p 35.50p 34.66p 35.50p 3611
23/02/2024 36.00p 36.00p 35.30p 35.50p 57700
22/02/2024 36.00p 36.47p 35.25p 36.00p 37363
21/02/2024 36.00p 36.00p 35.00p 36.00p 29202
20/02/2024 36.00p 36.64p 35.62p 36.00p 17719
19/02/2024 36.00p 36.67p 35.51p 36.00p 8966
16/02/2024 36.50p 36.70p 35.30p 36.00p 9825
15/02/2024 37.00p 37.00p 36.20p 36.50p 31390
14/02/2024 37.00p 38.00p 37.00p 37.00p 4000
13/02/2024 37.00p 37.80p 36.00p 37.00p 31001
12/02/2024 37.00p 37.09p 36.25p 37.00p 38185
09/02/2024 37.00p 37.80p 35.80p 37.00p 21442
08/02/2024 37.00p 37.44p 36.95p 37.00p 53272
07/02/2024 37.00p 37.17p 36.92p 37.00p 26364
06/02/2024 37.00p 37.00p 36.91p 37.00p 11550
05/02/2024 37.00p 37.34p 36.75p 37.00p 16430
02/02/2024 37.00p 37.40p 37.00p 37.00p 9921
01/02/2024 36.50p 37.70p 35.30p 37.00p 43925
31/01/2024 35.50p 37.00p 35.50p 37.00p 126257
30/01/2024 33.00p 35.58p 33.00p 35.00p 150513
29/01/2024 33.00p 33.30p 32.50p 33.00p 12698
26/01/2024 32.50p 33.00p 32.38p 33.00p 43764
25/01/2024 32.50p 32.70p 32.15p 32.50p 26974
24/01/2024 33.00p 33.00p 31.00p 32.50p 46423
23/01/2024 34.00p 34.00p 32.50p 33.00p 166455
22/01/2024 34.00p 34.18p 33.20p 34.00p 26700
19/01/2024 34.00p 34.00p 33.25p 34.00p 203000
18/01/2024 34.00p 34.30p 33.00p 34.00p 285170
17/01/2024 34.50p 34.50p 33.22p 34.00p 90498
16/01/2024 34.50p 34.50p 33.16p 34.50p 54027
15/01/2024 34.50p 34.50p 33.03p 34.50p 9566
12/01/2024 34.50p 34.50p 33.03p 34.50p 24056
11/01/2024 34.50p 34.74p 33.55p 34.50p 34693
10/01/2024 34.50p 34.83p 33.41p 34.50p 25110
09/01/2024 34.50p 34.87p 33.33p 34.50p 19645
08/01/2024 34.50p 34.98p 33.55p 34.50p 51661
05/01/2024 34.50p 35.16p 33.79p 34.50p 84125
04/01/2024 34.50p 34.50p 33.91p 34.50p 9524
03/01/2024 34.50p 35.85p 33.97p 34.50p 39883
02/01/2024 34.50p 35.85p 33.85p 34.50p 40471
29/12/2023 34.50p 34.50p 34.03p 34.50p 18455
28/12/2023 34.50p 35.75p 33.80p 34.50p 144627
27/12/2023 34.50p 34.50p 33.79p 34.50p 11802
22/12/2023 34.50p 34.50p 33.00p 34.50p 47356
21/12/2023 34.50p 35.00p 33.33p 34.50p 62831
20/12/2023 34.50p 35.67p 33.36p 34.50p 28078
19/12/2023 33.50p 34.50p 33.50p 34.50p 9735
18/12/2023 31.00p 34.00p 30.71p 34.00p 154324
15/12/2023 31.00p 31.99p 30.16p 31.00p 150064
14/12/2023 31.00p 31.38p 30.57p 31.00p 126815
13/12/2023 31.00p 31.78p 30.55p 31.00p 80710
12/12/2023 31.00p 31.45p 30.53p 31.00p 5935
11/12/2023 32.00p 32.00p 30.00p 31.00p 340115
08/12/2023 32.00p 32.40p 31.55p 32.00p 58346
07/12/2023 32.00p 33.00p 31.30p 32.00p 115978
06/12/2023 32.50p 34.00p 31.53p 32.00p 97608
05/12/2023 32.50p 32.50p 31.00p 32.50p 46679
04/12/2023 33.50p 33.50p 32.00p 32.50p 165565
01/12/2023 33.50p 33.65p 32.50p 33.50p 50935
30/11/2023 33.50p 33.67p 33.18p 33.50p 45887
29/11/2023 33.50p 33.90p 33.00p 33.50p 46603

*Close Price adjusted for both dividends and splits