Market data

Select a section

MTI Wireless Edge Ltd.

(MWE)
Sector: Technology Hardware & Equipment
44.50p
-0.50p -1.11
Last updated: 11:22:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 38.00p 40.75p 37.55p 40.00p 216,877
20/08/2024 37.00p 37.80p 36.53p 37.00p 24,214
19/08/2024 37.00p 37.74p 36.00p 37.00p 5,936
16/08/2024 37.00p 37.80p 36.00p 37.00p 78,653
15/08/2024 35.50p 37.10p 35.00p 37.00p 94,903
14/08/2024 35.50p 36.00p 35.00p 36.00p 4,342
13/08/2024 35.50p 36.00p 35.00p 36.00p 1,834
12/08/2024 36.00p 36.09p 34.50p 36.00p 38,233
09/08/2024 37.00p 37.00p 35.00p 36.00p 66,642
08/08/2024 37.50p 37.50p 36.17p 37.00p 30,139
07/08/2024 37.50p 37.50p 36.30p 37.50p 41,323
06/08/2024 38.00p 38.00p 36.00p 37.50p 23,654
05/08/2024 38.00p 38.40p 35.45p 38.00p 85,296
02/08/2024 38.50p 39.00p 38.15p 38.50p 67,592
01/08/2024 38.50p 39.00p 38.00p 38.50p 68,039
31/07/2024 38.50p 38.80p 38.00p 38.50p 7,700
30/07/2024 38.50p 39.00p 38.15p 38.50p 54,906
29/07/2024 38.50p 38.90p 38.15p 38.50p 34,892
26/07/2024 40.00p 40.00p 38.27p 40.00p 40,364
25/07/2024 41.50p 41.56p 40.00p 40.00p 132,637
24/07/2024 41.00p 42.00p 41.00p 41.00p 52,348
23/07/2024 40.50p 41.51p 40.00p 41.00p 23,180
22/07/2024 39.50p 40.80p 38.54p 40.00p 157,590
19/07/2024 38.50p 40.00p 38.00p 40.00p 101,564
18/07/2024 39.00p 39.00p 37.00p 38.50p 240,105
17/07/2024 39.00p 39.33p 37.00p 39.00p 25,183
16/07/2024 39.00p 39.48p 38.30p 39.00p 4,600
15/07/2024 39.00p 39.90p 38.13p 39.00p 144,089
12/07/2024 39.00p 39.68p 38.32p 39.00p 1,041
11/07/2024 39.00p 39.70p 38.32p 39.00p 30,308
10/07/2024 39.50p 39.70p 38.60p 39.00p 27,047
09/07/2024 41.50p 41.50p 39.00p 39.00p 151,604
08/07/2024 40.00p 42.25p 39.20p 41.50p 150,477
05/07/2024 39.00p 40.49p 39.00p 40.00p 30,053
04/07/2024 39.00p 39.49p 38.34p 39.00p 20,152
03/07/2024 39.50p 39.50p 38.27p 39.00p 50,620
02/07/2024 39.50p 40.00p 38.60p 39.50p 105,749
01/07/2024 39.50p 39.99p 39.11p 39.50p 59,803
28/06/2024 40.00p 40.68p 39.50p 39.50p 44,731
27/06/2024 40.00p 41.00p 39.14p 40.00p 66,098
26/06/2024 40.00p 40.30p 39.14p 40.00p 19,034
25/06/2024 39.00p 40.00p 38.63p 40.00p 68,023
24/06/2024 39.50p 39.50p 38.93p 39.40p 47,792
21/06/2024 40.00p 40.10p 39.05p 39.50p 49,802
20/06/2024 41.50p 41.50p 39.04p 40.00p 82,875
19/06/2024 41.50p 42.49p 40.25p 41.50p 116,189
18/06/2024 42.00p 42.00p 41.00p 41.50p 32,077
17/06/2024 42.50p 42.64p 41.30p 42.00p 34,475
14/06/2024 42.50p 42.50p 42.00p 42.50p 70,463
13/06/2024 43.00p 43.00p 42.30p 42.50p 4,290
12/06/2024 43.00p 43.18p 42.00p 43.00p 11,202
11/06/2024 43.00p 43.32p 42.00p 43.00p 24,783
10/06/2024 43.00p 43.47p 42.30p 43.00p 31,863
07/06/2024 43.00p 43.48p 43.00p 43.00p 1,353
06/06/2024 43.00p 43.53p 43.00p 43.00p 443
05/06/2024 43.00p 43.00p 42.00p 43.00p 17,536
04/06/2024 43.00p 43.00p 42.67p 43.00p 0
03/06/2024 44.50p 44.50p 43.00p 43.00p 49,286
31/05/2024 44.50p 44.50p 43.30p 44.50p 25,099
30/05/2024 45.00p 45.30p 43.00p 44.50p 32,497
29/05/2024 45.50p 45.50p 44.20p 45.00p 69,321
28/05/2024 46.00p 46.00p 44.98p 45.50p 151,275
27/05/2024 46.00p 46.76p 45.28p 46.00p 82,154

Market data

Select a section