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
05/10/2021 68.00p 68.00p 65.30p 67.50p 141061
04/10/2021 70.00p 70.25p 67.02p 68.00p 76850
01/10/2021 74.00p 74.00p 67.00p 70.00p 151735
30/09/2021 73.50p 74.90p 72.10p 74.00p 130167
29/09/2021 75.00p 75.00p 72.00p 73.50p 78718
28/09/2021 78.50p 79.00p 74.08p 77.00p 51591
27/09/2021 78.50p 78.50p 77.09p 78.50p 28550
24/09/2021 78.50p 78.90p 77.60p 78.50p 22988
23/09/2021 78.00p 79.70p 77.00p 78.50p 118187
22/09/2021 75.50p 78.68p 75.50p 78.00p 86917
21/09/2021 76.50p 77.45p 73.50p 75.50p 63283
20/09/2021 78.00p 79.70p 75.75p 76.50p 141366
17/09/2021 80.50p 80.50p 78.00p 78.00p 85234
16/09/2021 80.50p 81.01p 79.00p 80.00p 83709
15/09/2021 81.00p 81.00p 79.20p 80.50p 13466
14/09/2021 81.50p 81.95p 80.10p 81.00p 54387
13/09/2021 81.50p 82.79p 80.87p 81.50p 30453
10/09/2021 81.50p 82.25p 80.00p 81.50p 64115
09/09/2021 81.50p 81.74p 80.05p 81.50p 46637
08/09/2021 81.50p 82.35p 80.00p 80.00p 28264
07/09/2021 83.50p 83.50p 80.30p 81.50p 135274
06/09/2021 84.00p 84.44p 82.00p 83.50p 101969
03/09/2021 84.00p 84.78p 83.56p 84.00p 60941
02/09/2021 86.00p 86.44p 82.33p 84.00p 109112
01/09/2021 87.00p 87.91p 85.00p 86.00p 141250
31/08/2021 87.00p 88.80p 86.00p 87.00p 201222
30/08/2021 86.50p 88.00p 85.25p 88.00p 121549
27/08/2021 86.50p 88.00p 85.25p 88.00p 121549
26/08/2021 85.00p 88.00p 84.60p 86.50p 99250
25/08/2021 84.00p 87.70p 83.60p 86.00p 320319
24/08/2021 80.00p 84.89p 79.35p 84.00p 157440
23/08/2021 78.00p 82.00p 78.00p 80.00p 279179
20/08/2021 75.50p 79.00p 74.55p 78.00p 210904
19/08/2021 75.50p 77.08p 74.01p 75.50p 122882
18/08/2021 77.00p 77.00p 74.31p 75.50p 185717
17/08/2021 76.00p 80.00p 75.15p 76.50p 644197
16/08/2021 77.00p 77.56p 73.20p 76.00p 242031
13/08/2021 78.50p 79.48p 75.45p 76.50p 155127
12/08/2021 75.00p 80.00p 75.00p 79.00p 190382
11/08/2021 70.50p 74.00p 70.50p 73.00p 87174
10/08/2021 70.00p 72.00p 69.63p 70.50p 9600
09/08/2021 70.00p 70.87p 68.66p 70.00p 26647
06/08/2021 70.00p 70.33p 68.55p 70.00p 37880
05/08/2021 69.00p 70.40p 67.65p 70.00p 43216
04/08/2021 70.00p 70.90p 68.30p 69.00p 53106
03/08/2021 70.00p 72.00p 69.00p 70.00p 3329
02/08/2021 69.00p 71.30p 69.00p 70.00p 31497
30/07/2021 70.00p 71.00p 67.77p 69.00p 61040
29/07/2021 69.50p 71.00p 68.70p 70.00p 44873
28/07/2021 68.50p 70.40p 67.00p 69.50p 94350
27/07/2021 70.50p 72.00p 66.03p 68.50p 68740
26/07/2021 70.50p 71.98p 70.02p 70.50p 50335
23/07/2021 68.50p 70.90p 67.25p 70.50p 79652
22/07/2021 68.00p 68.50p 66.20p 68.50p 67398
21/07/2021 68.00p 68.90p 66.25p 68.00p 92946
20/07/2021 68.00p 68.67p 66.00p 68.00p 58055
19/07/2021 69.50p 69.50p 66.15p 68.00p 114933
16/07/2021 71.50p 71.50p 69.00p 69.50p 55754
15/07/2021 75.00p 75.00p 71.00p 71.50p 114459
14/07/2021 74.00p 76.00p 73.43p 74.50p 36505
13/07/2021 77.00p 77.75p 73.30p 74.00p 115907
12/07/2021 78.50p 79.80p 75.30p 77.00p 72771
09/07/2021 78.50p 79.25p 76.00p 78.00p 62700
08/07/2021 79.00p 79.90p 77.75p 78.50p 54726
07/07/2021 77.50p 81.90p 77.04p 79.00p 123119
06/07/2021 76.50p 78.20p 76.10p 77.50p 88147
05/07/2021 77.50p 79.50p 75.15p 76.50p 68211
02/07/2021 75.50p 79.70p 74.01p 77.50p 184153
01/07/2021 69.50p 76.90p 68.96p 75.50p 221111
30/06/2021 69.50p 71.00p 68.80p 69.50p 39795
29/06/2021 69.50p 70.19p 68.61p 69.00p 83720
28/06/2021 70.00p 70.48p 68.30p 69.50p 115505
25/06/2021 70.00p 71.00p 69.39p 71.00p 99040
24/06/2021 70.50p 71.00p 69.25p 70.00p 41950
23/06/2021 70.00p 70.72p 68.30p 70.00p 45317
22/06/2021 69.00p 70.00p 68.52p 70.00p 42006
21/06/2021 70.50p 71.70p 67.30p 69.00p 195406
18/06/2021 68.00p 71.80p 68.00p 70.50p 296378
17/06/2021 69.00p 71.00p 67.02p 68.00p 293586
16/06/2021 63.00p 71.90p 62.74p 69.00p 818312
15/06/2021 64.50p 64.50p 60.00p 62.00p 97974
14/06/2021 64.50p 64.90p 63.55p 64.50p 58486
11/06/2021 62.50p 64.90p 62.50p 64.50p 96760
10/06/2021 64.00p 64.98p 63.00p 63.50p 49990
09/06/2021 64.50p 64.50p 63.11p 64.00p 73957
08/06/2021 65.00p 66.00p 64.00p 64.50p 132037
07/06/2021 64.00p 64.98p 63.50p 64.00p 95785
04/06/2021 61.00p 64.80p 60.01p 64.00p 236287
03/06/2021 58.00p 62.44p 57.66p 61.00p 393532
02/06/2021 62.00p 62.00p 57.10p 59.00p 448039
01/06/2021 63.50p 64.14p 59.50p 62.00p 291473
31/05/2021 63.50p 64.70p 62.16p 63.50p 153311
28/05/2021 63.50p 64.70p 62.16p 63.50p 153311
27/05/2021 63.50p 64.90p 62.56p 63.50p 121971
26/05/2021 63.50p 64.10p 62.00p 63.50p 178964
25/05/2021 67.50p 67.50p 61.30p 63.50p 464093
24/05/2021 68.00p 68.00p 66.00p 67.50p 105563
21/05/2021 68.50p 68.89p 67.00p 68.00p 89349
20/05/2021 71.00p 71.00p 67.00p 67.00p 219807
19/05/2021 71.00p 71.90p 69.00p 71.00p 208054
18/05/2021 72.00p 72.90p 70.00p 70.00p 141248
17/05/2021 68.50p 72.98p 67.79p 72.00p 188863
14/05/2021 69.00p 69.33p 67.21p 68.50p 119984
13/05/2021 69.50p 69.60p 68.03p 69.00p 28863
12/05/2021 69.50p 71.00p 68.10p 69.50p 90373
11/05/2021 71.00p 71.00p 68.10p 69.50p 88329
10/05/2021 70.00p 71.00p 69.00p 71.00p 258951
07/05/2021 69.50p 72.00p 66.53p 70.00p 195206
06/05/2021 70.00p 70.14p 67.00p 69.50p 111108
05/05/2021 70.50p 70.50p 68.25p 70.00p 100212
04/05/2021 68.00p 71.10p 67.55p 70.50p 223140
03/05/2021 71.50p 71.90p 68.00p 68.00p 224508
30/04/2021 71.50p 71.90p 68.00p 68.00p 224508
29/04/2021 67.00p 71.40p 66.02p 71.00p 419042
28/04/2021 68.50p 68.85p 66.02p 68.00p 485322
27/04/2021 73.00p 73.00p 68.00p 71.00p 326350
26/04/2021 72.50p 73.00p 71.58p 73.00p 136854
23/04/2021 74.50p 74.70p 71.00p 72.50p 204682
22/04/2021 75.00p 75.00p 73.00p 74.50p 76469
21/04/2021 74.50p 76.00p 74.00p 75.00p 112101
20/04/2021 77.00p 78.00p 73.11p 74.50p 134083
19/04/2021 78.00p 78.00p 76.20p 77.00p 93001
16/04/2021 79.00p 79.00p 76.00p 78.00p 81815
15/04/2021 79.00p 79.00p 78.00p 79.00p 29244
14/04/2021 80.50p 80.50p 78.00p 79.00p 47782
13/04/2021 77.00p 80.50p 76.20p 80.50p 149385
12/04/2021 77.00p 77.85p 75.00p 77.00p 112881
09/04/2021 79.50p 79.50p 76.05p 77.00p 82406
08/04/2021 79.00p 79.50p 78.03p 79.50p 45555
07/04/2021 76.00p 79.25p 74.00p 79.00p 179401
06/04/2021 78.00p 78.75p 74.00p 76.00p 138688
05/04/2021 79.00p 79.49p 77.00p 78.00p 73164
02/04/2021 79.00p 79.49p 77.00p 78.00p 73164
01/04/2021 79.00p 79.49p 77.00p 78.00p 73164
31/03/2021 79.50p 80.20p 78.00p 79.00p 27064
30/03/2021 79.50p 80.20p 78.05p 79.50p 17063
29/03/2021 80.50p 80.99p 79.00p 79.50p 62855
26/03/2021 81.00p 81.00p 80.00p 80.50p 49449
25/03/2021 81.50p 81.90p 80.11p 81.00p 51119
24/03/2021 78.50p 83.00p 78.35p 81.50p 3595507
23/03/2021 83.00p 83.00p 77.02p 78.50p 155360
22/03/2021 86.50p 86.80p 81.40p 83.00p 79039
19/03/2021 89.50p 89.50p 85.03p 86.50p 42299
18/03/2021 90.00p 90.70p 87.45p 89.50p 49963
17/03/2021 90.50p 91.00p 88.28p 90.00p 59732
16/03/2021 90.00p 91.70p 88.00p 90.50p 59799
15/03/2021 90.00p 91.50p 88.28p 90.00p 70198
12/03/2021 87.50p 91.70p 87.50p 90.00p 103412
11/03/2021 86.50p 89.75p 85.37p 87.50p 20009
10/03/2021 89.50p 89.68p 85.03p 86.50p 52388
09/03/2021 88.50p 89.90p 87.05p 89.50p 42574
08/03/2021 87.50p 92.00p 86.50p 88.50p 155655
05/03/2021 85.00p 88.70p 85.00p 87.50p 39829
04/03/2021 86.50p 87.00p 83.80p 85.00p 39006
03/03/2021 83.50p 88.90p 83.50p 86.50p 48193
02/03/2021 80.50p 85.00p 80.25p 83.50p 245847
01/03/2021 85.50p 87.80p 78.25p 80.50p 183270
26/02/2021 83.00p 84.96p 82.40p 83.00p 25852
25/02/2021 78.50p 85.00p 78.15p 80.00p 123148
24/02/2021 75.00p 80.00p 73.33p 78.50p 76146
23/02/2021 80.00p 80.00p 74.22p 75.50p 69211
22/02/2021 81.00p 82.20p 78.00p 80.00p 43604
19/02/2021 81.00p 82.84p 79.15p 81.00p 38462
18/02/2021 80.00p 82.00p 79.05p 81.00p 38354
17/02/2021 80.50p 82.70p 78.86p 80.00p 32013
16/02/2021 80.50p 83.00p 78.00p 80.50p 37611
15/02/2021 80.00p 83.00p 79.70p 80.50p 63770
12/02/2021 78.50p 81.44p 77.30p 80.00p 19436
11/02/2021 72.50p 81.44p 71.80p 78.50p 114918
10/02/2021 75.50p 75.64p 71.03p 72.50p 128328
09/02/2021 78.50p 78.74p 74.10p 75.50p 78403
08/02/2021 79.50p 79.90p 77.03p 78.50p 78987
05/02/2021 80.00p 80.70p 77.10p 79.50p 70686
04/02/2021 81.50p 83.00p 78.00p 80.00p 75203
03/02/2021 80.50p 82.90p 80.00p 81.50p 42965
02/02/2021 78.50p 81.00p 77.75p 80.00p 62239
01/02/2021 79.00p 79.90p 77.60p 78.50p 76842
29/01/2021 79.00p 79.80p 77.00p 78.50p 33701
28/01/2021 81.00p 81.00p 75.39p 78.50p 154116
27/01/2021 82.50p 83.90p 80.02p 81.00p 86249
26/01/2021 85.50p 87.00p 75.05p 81.00p 309331
25/01/2021 89.00p 89.20p 84.03p 85.50p 69516
22/01/2021 89.00p 89.65p 87.00p 87.00p 55017
21/01/2021 91.50p 91.75p 85.70p 86.00p 91853
20/01/2021 91.50p 94.00p 88.60p 91.50p 132115
19/01/2021 86.00p 92.35p 85.76p 91.50p 144274
18/01/2021 84.00p 87.80p 83.00p 86.00p 80132
15/01/2021 85.50p 87.00p 83.00p 84.00p 118241
14/01/2021 84.50p 87.00p 83.10p 85.50p 113021
13/01/2021 83.50p 84.70p 82.55p 84.50p 87540
12/01/2021 85.00p 85.96p 82.20p 83.50p 84987
11/01/2021 87.50p 88.70p 83.04p 85.00p 184055
08/01/2021 86.50p 91.80p 84.15p 87.50p 364833
07/01/2021 82.00p 92.00p 81.02p 84.00p 357639
06/01/2021 78.50p 85.65p 77.35p 80.00p 247421
05/01/2021 77.00p 80.00p 72.00p 78.50p 268720
04/01/2021 72.50p 81.20p 72.50p 77.00p 396339
01/01/2021 68.00p 74.96p 66.55p 72.50p 140254
31/12/2020 68.00p 74.96p 66.55p 72.50p 165254
30/12/2020 66.00p 69.84p 65.10p 68.00p 176886

*Close Price adjusted for both dividends and splits