M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 54.50
-1.50 (-2.68%)
Mar 26, 2026, 4:30 PM GMT
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 55.15 | 57.00 | 54.00 | 56.00 | - | - | 59,505 |
| Mar 25, 2026 | 55.50 | 57.75 | 54.00 | 56.00 | 53.46 | 0.90% | 128,614 |
| Mar 24, 2026 | 55.50 | 57.00 | 54.00 | 55.50 | 52.98 | - | 59,548 |
| Mar 23, 2026 | 57.00 | 57.00 | 52.00 | 55.50 | 52.98 | -2.63% | 282,716 |
| Mar 20, 2026 | 58.50 | 59.00 | 55.00 | 57.00 | 54.41 | -2.56% | 76,855 |
| Mar 19, 2026 | 59.50 | 60.00 | 58.00 | 58.50 | 55.85 | -1.68% | 82,842 |
| Mar 18, 2026 | 58.50 | 62.00 | 57.00 | 59.50 | 56.80 | 1.71% | 377,770 |
| Mar 17, 2026 | 56.00 | 60.00 | 55.00 | 58.50 | 55.85 | 5.41% | 163,150 |
| Mar 16, 2026 | 59.50 | 61.00 | 55.15 | 55.50 | 52.98 | -6.72% | 307,121 |
| Mar 13, 2026 | 59.50 | 61.00 | 57.00 | 59.50 | 56.80 | - | 156,973 |
| Mar 12, 2026 | 59.00 | 61.00 | 57.00 | 59.50 | 56.80 | - | 50,500 |
| Mar 11, 2026 | 56.50 | 60.40 | 55.00 | 59.50 | 56.80 | 5.31% | 175,344 |
| Mar 10, 2026 | 53.00 | 59.70 | 52.00 | 56.50 | 53.94 | 6.60% | 606,387 |
| Mar 9, 2026 | 55.00 | 57.00 | 51.00 | 53.00 | 50.59 | -4.50% | 471,483 |
| Mar 6, 2026 | 55.00 | 57.00 | 53.00 | 55.50 | 52.98 | 0.91% | 123,974 |
| Mar 5, 2026 | 57.00 | 58.00 | 54.32 | 55.00 | 52.50 | -3.51% | 105,005 |
| Mar 4, 2026 | 56.50 | 59.75 | 52.05 | 57.00 | 54.41 | 2.70% | 463,818 |
| Mar 3, 2026 | 58.00 | 58.35 | 54.00 | 55.50 | 52.98 | -4.31% | 306,053 |
| Mar 2, 2026 | 58.00 | 60.00 | 54.00 | 58.00 | 55.37 | -0.85% | 261,193 |
| Feb 27, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 55.85 | - | 197,669 |
| Feb 26, 2026 | 56.00 | 60.00 | 55.80 | 58.50 | 55.85 | 3.54% | 210,412 |
| Feb 25, 2026 | 56.00 | 57.00 | 55.00 | 56.50 | 53.94 | 0.89% | 141,343 |
| Feb 24, 2026 | 56.00 | 57.00 | 53.50 | 56.00 | 53.46 | - | 184,597 |
| Feb 23, 2026 | 57.50 | 59.00 | 55.00 | 56.00 | 53.46 | -2.61% | 112,698 |
| Feb 20, 2026 | 59.00 | 59.00 | 57.00 | 57.50 | 54.89 | -1.71% | 45,547 |
| Feb 19, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 55.85 | - | 36,008 |
| Feb 18, 2026 | 59.00 | 59.00 | 58.00 | 58.50 | 55.85 | -0.85% | 159,962 |
| Feb 17, 2026 | 56.50 | 62.00 | 56.00 | 59.00 | 56.32 | 14.56% | 1,097,623 |
| Feb 16, 2026 | 52.00 | 53.00 | 50.00 | 51.50 | 49.16 | -0.96% | 114,641 |
| Feb 13, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 49.64 | -0.95% | 39,896 |
| Feb 12, 2026 | 52.50 | 53.00 | 52.33 | 52.50 | 50.12 | - | 11,509 |
| Feb 11, 2026 | 51.50 | 53.00 | 51.00 | 52.50 | 50.12 | 1.94% | 53,916 |
| Feb 10, 2026 | 52.50 | 53.00 | 51.13 | 51.50 | 49.16 | -1.90% | 77,716 |
| Feb 9, 2026 | 53.00 | 54.00 | 52.00 | 52.50 | 50.12 | -0.94% | 44,915 |
| Feb 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 50.59 | - | 42,544 |
| Feb 5, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 50.59 | -1.85% | 67,956 |
| Feb 4, 2026 | 54.00 | 55.00 | 53.30 | 54.00 | 51.55 | - | 34,504 |
| Feb 3, 2026 | 53.00 | 54.70 | 53.00 | 54.00 | 51.55 | 1.89% | 102,274 |
| Feb 2, 2026 | 52.50 | 54.00 | 52.00 | 53.00 | 50.59 | 0.95% | 77,686 |
| Jan 30, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 50.12 | - | 8,513 |
| Jan 29, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 50.12 | - | 74,700 |
| Jan 28, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 50.12 | - | 37,545 |
| Jan 27, 2026 | 53.00 | 54.00 | 52.00 | 52.50 | 50.12 | -0.94% | 56,390 |
| Jan 26, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 50.59 | - | 28,915 |
| Jan 23, 2026 | 52.50 | 55.00 | 52.00 | 53.00 | 50.59 | 1.92% | 63,791 |
| Jan 22, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 49.64 | -1.89% | 106,261 |
| Jan 21, 2026 | 53.50 | 54.00 | 53.00 | 53.00 | 50.59 | -0.93% | 33,800 |
| Jan 20, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 51.07 | -0.93% | 99,296 |
| Jan 19, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 51.55 | -0.92% | 77,424 |
| Jan 16, 2026 | 54.00 | 57.50 | 53.00 | 54.50 | 52.03 | 0.93% | 185,756 |