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
31/12/2019 37.00p 39.90p 36.75p 39.50p 54861
30/12/2019 37.50p 37.85p 37.00p 37.00p 21376
27/12/2019 37.50p 37.98p 37.00p 37.50p 58172
24/12/2019 38.00p 38.00p 37.02p 37.50p 39039
23/12/2019 38.50p 38.58p 38.00p 38.00p 5790
20/12/2019 38.50p 38.58p 38.00p 38.50p 20074
19/12/2019 38.50p 38.90p 38.00p 38.50p 56051
18/12/2019 39.00p 39.00p 38.00p 38.50p 13000
17/12/2019 39.00p 40.00p 38.04p 39.00p 30769
16/12/2019 39.50p 39.70p 38.05p 39.00p 79799
13/12/2019 38.50p 39.96p 38.50p 39.50p 70367
12/12/2019 38.00p 39.54p 37.60p 38.50p 53028
11/12/2019 38.50p 38.50p 38.00p 38.00p 27600
10/12/2019 39.00p 39.75p 37.52p 38.50p 311228
09/12/2019 38.50p 39.95p 38.50p 39.00p 158066
06/12/2019 38.50p 39.89p 38.50p 38.50p 31747
05/12/2019 38.50p 38.50p 38.50p 38.50p 0
04/12/2019 39.00p 39.90p 38.00p 38.50p 292271
03/12/2019 38.00p 40.00p 38.00p 39.00p 75375
02/12/2019 36.50p 39.60p 36.00p 39.00p 105480
29/11/2019 36.50p 37.58p 36.50p 36.50p 27538
28/11/2019 37.00p 37.60p 35.55p 36.50p 48321
27/11/2019 37.50p 37.70p 36.52p 37.00p 21796
26/11/2019 38.00p 38.62p 37.20p 37.50p 41258
25/11/2019 37.00p 38.80p 35.80p 38.00p 247446
22/11/2019 35.00p 35.00p 34.35p 35.00p 3170
21/11/2019 35.00p 36.00p 34.30p 35.00p 3950
20/11/2019 35.00p 35.00p 34.63p 35.00p 3902
19/11/2019 35.50p 35.84p 34.60p 35.00p 36232
18/11/2019 35.50p 36.68p 34.45p 36.00p 135735
15/11/2019 35.00p 36.75p 34.55p 35.50p 81940
14/11/2019 35.00p 35.96p 34.27p 35.00p 83876
13/11/2019 35.00p 35.45p 34.04p 35.00p 129257
12/11/2019 34.00p 35.70p 33.40p 35.00p 220190
11/11/2019 34.00p 34.00p 33.00p 34.00p 200
08/11/2019 34.00p 34.00p 34.00p 34.00p 0
07/11/2019 34.00p 34.77p 33.20p 34.00p 68182
06/11/2019 34.00p 35.80p 33.20p 34.00p 89893
05/11/2019 31.00p 34.00p 31.00p 34.00p 198848
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

*Close Price adjusted for both dividends and splits