Market data

Select a section

MTI Wireless Edge Ltd.

(MWE)
Sector: Technology Hardware & Equipment
53.00p
-1.00p -1.85
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 54.00p 54.49p 53.00p 53.00p 121,022
20/02/2025 54.00p 54.70p 53.00p 54.00p 34,406
19/02/2025 55.50p 55.50p 53.25p 54.00p 62,071
18/02/2025 55.50p 57.00p 54.45p 55.50p 131,261
17/02/2025 53.00p 56.70p 52.36p 54.00p 417,141
14/02/2025 54.50p 55.80p 52.50p 53.00p 316,515
13/02/2025 53.00p 54.80p 53.00p 54.50p 213,055
12/02/2025 51.00p 55.00p 51.00p 53.00p 253,250
11/02/2025 47.50p 49.00p 46.80p 48.50p 48,691
10/02/2025 47.00p 49.00p 46.72p 47.50p 52,088
07/02/2025 47.00p 47.70p 46.70p 47.00p 12,164
06/02/2025 47.00p 47.30p 46.64p 47.00p 21,008
05/02/2025 47.00p 47.16p 46.00p 47.00p 39,870
04/02/2025 47.00p 47.00p 46.55p 46.50p 3,188
03/02/2025 47.50p 47.50p 46.44p 46.50p 42,122
31/01/2025 47.50p 47.62p 47.00p 47.50p 28,755
30/01/2025 49.00p 49.20p 46.20p 47.50p 115,754
29/01/2025 49.00p 49.50p 48.53p 49.00p 50,680
28/01/2025 51.00p 51.00p 48.38p 49.00p 79,416
27/01/2025 52.00p 52.00p 50.16p 51.00p 33,329
24/01/2025 52.00p 53.00p 51.16p 52.00p 13,103
23/01/2025 52.00p 52.25p 51.16p 52.00p 18,514
22/01/2025 53.00p 53.25p 52.00p 52.00p 29,406
21/01/2025 53.00p 53.30p 52.22p 53.00p 35,085
20/01/2025 53.00p 53.30p 52.30p 53.00p 50,698
17/01/2025 52.00p 53.30p 51.78p 52.50p 166,517
16/01/2025 53.00p 53.00p 51.35p 53.00p 50,441
15/01/2025 52.00p 54.00p 51.00p 53.00p 141,265
14/01/2025 52.50p 55.00p 50.85p 50.00p 154,235
13/01/2025 50.00p 50.75p 49.72p 50.00p 55,502
10/01/2025 50.00p 50.80p 49.34p 50.00p 46,905
09/01/2025 49.50p 50.00p 49.15p 49.50p 50,885
08/01/2025 48.00p 49.65p 47.00p 49.20p 163,113
07/01/2025 46.50p 49.00p 46.40p 48.00p 95,410
06/01/2025 45.50p 47.00p 45.00p 46.50p 116,540
03/01/2025 45.00p 45.50p 44.60p 45.50p 83,191
02/01/2025 42.50p 45.00p 42.50p 44.50p 392,221
01/01/2025 42.50p 42.96p 42.50p 42.50p 50,000
31/12/2024 42.50p 42.96p 42.50p 42.50p 50,000
30/12/2024 42.50p 43.00p 41.15p 42.50p 15,959
27/12/2024 42.50p 43.00p 41.10p 42.50p 36,786
26/12/2024 43.00p 43.00p 42.00p 43.00p 8,800
25/12/2024 43.00p 43.00p 42.00p 43.00p 8,800
24/12/2024 43.00p 43.00p 42.00p 43.00p 8,800
23/12/2024 43.00p 44.00p 43.00p 43.00p 262
20/12/2024 44.00p 44.00p 42.25p 43.00p 61,183
19/12/2024 44.00p 44.00p 43.04p 44.00p 15,695
18/12/2024 44.00p 44.00p 43.00p 44.00p 23,500
17/12/2024 44.00p 44.00p 44.00p 44.00p 1,677
16/12/2024 44.00p 44.01p 43.04p 44.00p 33,402
13/12/2024 44.00p 44.20p 43.00p 44.00p 62,437
12/12/2024 44.50p 45.00p 43.70p 44.00p 9,505
11/12/2024 43.50p 45.00p 43.00p 44.50p 78,340
10/12/2024 43.00p 43.00p 42.00p 43.00p 927,777
09/12/2024 43.50p 43.50p 42.15p 43.00p 51,319
06/12/2024 43.50p 43.60p 42.45p 43.50p 28,130
05/12/2024 44.00p 44.00p 43.05p 44.00p 166,451
04/12/2024 44.00p 44.00p 43.05p 44.00p 43,178
03/12/2024 43.50p 44.00p 43.00p 44.00p 23,611
02/12/2024 45.00p 45.20p 43.00p 44.00p 60,555
29/11/2024 45.00p 45.00p 44.00p 45.00p 446
28/11/2024 45.00p 45.38p 44.00p 45.00p 14,614
27/11/2024 45.00p 45.18p 44.02p 45.00p 16,539
26/11/2024 45.00p 45.30p 44.10p 45.00p 13,308
25/11/2024 45.50p 46.25p 44.30p 45.00p 56,546
22/11/2024 45.00p 45.00p 44.06p 45.00p 39,137
21/11/2024 46.00p 46.30p 43.25p 45.00p 157,055
20/11/2024 46.00p 46.00p 45.00p 46.00p 71
19/11/2024 46.00p 46.70p 45.30p 46.00p 31,278
18/11/2024 46.00p 46.74p 46.00p 46.00p 5,000
15/11/2024 46.00p 46.44p 46.00p 46.00p 18,105
14/11/2024 47.00p 47.00p 45.00p 46.00p 41,866
13/11/2024 47.00p 47.00p 46.27p 46.50p 9,843
12/11/2024 46.50p 47.90p 45.00p 46.50p 19,255
11/11/2024 45.00p 46.76p 44.70p 46.50p 46,601
08/11/2024 45.00p 45.40p 45.00p 45.00p 1,110
07/11/2024 45.00p 45.48p 45.00p 45.00p 13,839
06/11/2024 46.00p 46.00p 45.00p 45.00p 22,120
05/11/2024 46.50p 47.67p 45.36p 46.00p 23,994
04/11/2024 46.50p 47.07p 45.00p 46.50p 26,695
01/11/2024 46.50p 47.20p 45.15p 46.50p 2,958
31/10/2024 46.50p 47.64p 45.36p 46.50p 14,060
30/10/2024 46.50p 46.50p 45.10p 46.50p 26,688
29/10/2024 46.50p 46.50p 45.89p 46.50p 9,802
28/10/2024 46.50p 47.40p 45.89p 46.50p 11,967
25/10/2024 46.00p 46.79p 45.16p 46.50p 45,153
24/10/2024 45.50p 46.85p 44.75p 45.50p 21,710
23/10/2024 45.50p 46.60p 44.66p 45.50p 21,714
22/10/2024 45.50p 46.85p 45.50p 45.50p 5,094
21/10/2024 45.50p 46.38p 44.66p 45.50p 3,972
18/10/2024 45.50p 45.50p 44.70p 45.50p 5,422
17/10/2024 45.50p 46.55p 44.51p 45.50p 19,300
16/10/2024 46.50p 46.55p 45.11p 45.50p 99,347
15/10/2024 46.50p 46.50p 45.50p 46.50p 48,918
14/10/2024 46.50p 48.00p 46.05p 46.50p 15,638
11/10/2024 45.50p 48.00p 45.50p 46.50p 25,062
10/10/2024 43.50p 46.00p 43.50p 45.50p 28,981
09/10/2024 44.00p 45.40p 43.50p 43.50p 41,881
08/10/2024 44.00p 45.56p 43.60p 44.00p 29,688
07/10/2024 44.00p 45.56p 42.77p 44.00p 40,271
04/10/2024 44.00p 45.65p 44.00p 44.00p 7,288
03/10/2024 45.50p 45.75p 41.50p 44.00p 201,702
02/10/2024 50.00p 50.00p 45.00p 45.50p 111,888
01/10/2024 51.00p 51.00p 49.10p 50.50p 59,882
30/09/2024 51.50p 51.98p 50.14p 51.00p 79,296
27/09/2024 51.50p 52.40p 50.00p 51.50p 110,965
26/09/2024 51.50p 53.00p 50.55p 51.50p 148,196
25/09/2024 50.50p 52.00p 49.00p 50.50p 29,815
24/09/2024 52.00p 54.55p 49.44p 50.50p 103,980
23/09/2024 48.00p 50.66p 47.51p 50.00p 201,244
20/09/2024 47.50p 48.15p 47.13p 48.00p 14,000
19/09/2024 47.50p 48.49p 47.05p 47.50p 89,051
18/09/2024 48.00p 48.00p 46.70p 47.00p 39,922
17/09/2024 47.00p 48.88p 47.00p 48.00p 34,286
16/09/2024 47.00p 47.88p 47.00p 47.00p 66,590
13/09/2024 47.00p 48.00p 46.52p 47.00p 55,200
12/09/2024 47.00p 47.78p 46.00p 47.00p 153,333
11/09/2024 46.00p 48.00p 45.44p 46.00p 125,697
10/09/2024 44.00p 48.00p 44.00p 46.00p 308,297
09/09/2024 41.50p 46.90p 41.50p 43.00p 189,223
06/09/2024 41.50p 43.00p 41.22p 41.50p 64,057
05/09/2024 41.50p 42.19p 40.00p 41.50p 62,222
04/09/2024 43.00p 43.64p 40.00p 41.00p 219,980
03/09/2024 42.00p 43.08p 41.13p 42.50p 266,261
02/09/2024 41.50p 43.40p 40.00p 40.00p 110,317
30/08/2024 39.50p 40.00p 39.47p 40.00p 15,912
29/08/2024 40.50p 40.50p 39.16p 39.50p 59,422
28/08/2024 40.00p 40.45p 39.00p 40.00p 164,375
27/08/2024 40.00p 40.00p 39.00p 40.00p 27,966
26/08/2024 40.00p 41.00p 39.40p 40.00p 100,543
23/08/2024 40.00p 41.00p 39.40p 40.00p 100,543
22/08/2024 40.00p 41.00p 39.40p 40.00p 100,543

Market data

Select a section