M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
+5.00 (13.16%)
Oct 10, 2025, 4:58 PM GMT+1
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.00 | 43.25 | 37.00 | 43.00 | 43.00 | 13.16% | 375,651 |
| Oct 9, 2025 | 41.00 | 41.65 | 37.22 | 38.00 | 38.00 | -7.32% | 294,224 |
| Oct 8, 2025 | 41.00 | 41.00 | 40.17 | 41.00 | 41.00 | - | 102,033 |
| Oct 7, 2025 | 41.50 | 41.77 | 39.92 | 41.00 | 41.00 | -1.20% | 524,169 |
| Oct 6, 2025 | 43.00 | 43.50 | 41.00 | 41.50 | 41.50 | -3.49% | 236,202 |
| Oct 3, 2025 | 44.50 | 45.00 | 41.22 | 43.00 | 43.00 | -3.37% | 219,108 |
| Oct 2, 2025 | 44.50 | 45.00 | 44.32 | 44.50 | 44.50 | - | 16,376 |
| Oct 1, 2025 | 45.50 | 45.65 | 43.15 | 44.50 | 44.50 | -2.20% | 183,909 |
| Sep 30, 2025 | 45.00 | 45.98 | 44.00 | 45.50 | 45.50 | 2.25% | 118,755 |
| Sep 29, 2025 | 43.00 | 45.00 | 42.30 | 44.50 | 44.50 | 3.49% | 116,703 |
| Sep 26, 2025 | 43.50 | 44.00 | 42.00 | 43.00 | 43.00 | -1.15% | 44,539 |
| Sep 25, 2025 | 42.50 | 44.00 | 41.55 | 43.50 | 43.50 | 2.35% | 87,795 |
| Sep 24, 2025 | 43.00 | 43.40 | 41.20 | 42.50 | 42.50 | -1.16% | 173,347 |
| Sep 23, 2025 | 45.00 | 45.15 | 42.25 | 43.00 | 43.00 | -3.59% | 161,810 |
| Sep 22, 2025 | 47.00 | 47.00 | 44.20 | 44.60 | 44.60 | -5.11% | 178,500 |
| Sep 19, 2025 | 47.50 | 47.50 | 46.00 | 47.00 | 47.00 | -1.05% | 67,067 |
| Sep 18, 2025 | 47.50 | 47.89 | 46.00 | 47.50 | 47.50 | - | 50,033 |
| Sep 17, 2025 | 48.30 | 50.00 | 47.21 | 47.50 | 47.50 | -1.66% | 48,565 |
| Sep 16, 2025 | 48.30 | 48.70 | 47.22 | 48.30 | 48.30 | - | 25,630 |
| Sep 15, 2025 | 47.80 | 50.00 | 47.65 | 48.30 | 48.30 | 1.05% | 37,159 |
| Sep 12, 2025 | 48.50 | 49.22 | 47.53 | 47.80 | 47.80 | -1.44% | 50,000 |
| Sep 11, 2025 | 48.50 | 50.00 | 47.50 | 48.50 | 48.50 | - | 110,342 |
| Sep 10, 2025 | 48.50 | 50.00 | 47.40 | 48.50 | 48.50 | - | 167,500 |
| Sep 9, 2025 | 48.00 | 49.50 | 48.00 | 48.50 | 48.50 | 1.04% | 30,333 |
| Sep 8, 2025 | 46.50 | 49.00 | 46.22 | 48.00 | 48.00 | 3.23% | 124,658 |
| Sep 5, 2025 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 98,017 |
| Sep 4, 2025 | 47.50 | 47.50 | 45.35 | 46.50 | 46.50 | -2.11% | 194,031 |
| Sep 3, 2025 | 47.50 | 48.00 | 47.10 | 47.50 | 47.50 | - | 48,523 |
| Sep 2, 2025 | 49.50 | 49.84 | 47.50 | 47.50 | 47.50 | -4.04% | 236,408 |
| Sep 1, 2025 | 50.00 | 50.97 | 48.33 | 49.50 | 49.50 | 3.13% | 363,782 |
| Aug 29, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 1.05% | 136,545 |
| Aug 28, 2025 | 46.60 | 48.63 | 46.60 | 47.50 | 47.50 | - | 77,674 |
| Aug 27, 2025 | 46.38 | 47.50 | 46.00 | 47.50 | 47.50 | - | 125,943 |
| Aug 26, 2025 | 48.36 | 49.80 | 46.00 | 47.50 | 47.50 | -2.06% | 262,536 |
| Aug 22, 2025 | 48.47 | 49.10 | 47.66 | 48.50 | 48.50 | 1.04% | 96,134 |
| Aug 21, 2025 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 61,076 |
| Aug 20, 2025 | 48.75 | 49.50 | 47.50 | 49.00 | 49.00 | 2.08% | 185,572 |
| Aug 19, 2025 | 45.45 | 48.75 | 45.45 | 48.00 | 48.00 | 4.35% | 110,002 |
| Aug 18, 2025 | 45.80 | 46.80 | 44.30 | 46.00 | 46.00 | 2.22% | 211,373 |
| Aug 15, 2025 | 46.00 | 46.00 | 44.13 | 45.00 | 45.00 | -1.10% | 346,655 |
| Aug 14, 2025 | 45.12 | 46.00 | 45.01 | 45.50 | 45.50 | - | 74,571 |
| Aug 13, 2025 | 45.20 | 46.00 | 45.00 | 45.50 | 45.50 | -1.09% | 176,716 |
| Aug 12, 2025 | 46.20 | 47.25 | 45.20 | 46.00 | 46.00 | - | 205,008 |
| Aug 11, 2025 | 46.45 | 49.00 | 46.00 | 46.00 | 46.00 | -3.16% | 146,971 |
| Aug 8, 2025 | 48.50 | 48.50 | 46.00 | 47.50 | 47.50 | -2.06% | 264,210 |
| Aug 7, 2025 | 46.70 | 49.00 | 46.45 | 48.50 | 48.50 | 4.30% | 546,773 |
| Aug 6, 2025 | 48.00 | 48.25 | 46.30 | 46.50 | 46.50 | - | 278,502 |
| Aug 5, 2025 | 47.48 | 47.48 | 45.43 | 46.50 | 46.50 | - | 25,215 |
| Aug 4, 2025 | 45.43 | 48.00 | 45.00 | 46.50 | 46.50 | 1.09% | 11,927 |
| Aug 1, 2025 | 45.89 | 46.70 | 45.33 | 46.00 | 46.00 | 1.10% | 86,490 |