M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
+1.00 (1.92%)
At close: Jan 23, 2026
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 52.85 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 53,792 |
| Jan 22, 2026 | 54.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 106,263 |
| Jan 21, 2026 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | -0.93% | 33,800 |
| Jan 20, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 99,296 |
| Jan 19, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | -0.92% | 77,424 |
| Jan 16, 2026 | 54.00 | 57.50 | 53.00 | 54.50 | 54.50 | 0.93% | 185,756 |
| Jan 15, 2026 | 52.85 | 55.26 | 51.50 | 54.00 | 54.00 | 4.85% | 410,267 |
| Jan 14, 2026 | 52.40 | 55.00 | 50.00 | 51.50 | 51.50 | - | 133,507 |
| Jan 13, 2026 | 51.00 | 53.00 | 50.36 | 51.50 | 51.50 | 0.98% | 118,394 |
| Jan 12, 2026 | 49.00 | 52.50 | 48.50 | 51.00 | 51.00 | 4.08% | 155,485 |
| Jan 9, 2026 | 48.00 | 50.00 | 46.00 | 49.00 | 49.00 | 5.15% | 152,697 |
| Jan 8, 2026 | 46.00 | 47.68 | 45.00 | 46.60 | 46.60 | 1.30% | 111,664 |
| Jan 7, 2026 | 47.00 | 47.00 | 45.29 | 46.00 | 46.00 | - | 44,963 |
| Jan 6, 2026 | 46.50 | 46.89 | 45.26 | 46.00 | 46.00 | -1.08% | 23,583 |
| Jan 5, 2026 | 46.50 | 48.00 | 45.50 | 46.50 | 46.50 | - | 217,416 |
| Jan 2, 2026 | 46.33 | 48.00 | 45.10 | 46.50 | 46.50 | 1.09% | 269,343 |
| Dec 31, 2025 | 46.00 | 46.52 | 45.10 | 46.00 | 46.00 | - | 26,205 |
| Dec 30, 2025 | 46.00 | 46.60 | 45.10 | 46.00 | 46.00 | - | 141,772 |
| Dec 29, 2025 | 46.50 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 123,689 |
| Dec 24, 2025 | 47.00 | 47.20 | 46.00 | 47.00 | 47.00 | - | 123,522 |
| Dec 23, 2025 | 44.50 | 48.00 | 44.00 | 47.00 | 47.00 | 5.62% | 165,815 |
| Dec 22, 2025 | 44.26 | 45.00 | 44.26 | 44.50 | 44.50 | - | 63,479 |
| Dec 19, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 79,052 |
| Dec 18, 2025 | 44.50 | 45.00 | 44.19 | 44.50 | 44.50 | - | 84,973 |
| Dec 17, 2025 | 47.00 | 47.70 | 43.63 | 44.50 | 44.50 | -4.30% | 230,095 |
| Dec 16, 2025 | 47.50 | 48.00 | 46.00 | 46.50 | 46.50 | -2.11% | 135,197 |
| Dec 15, 2025 | 48.50 | 49.77 | 47.00 | 47.50 | 47.50 | -2.06% | 34,391 |
| Dec 12, 2025 | 49.00 | 50.00 | 47.00 | 48.50 | 48.50 | -2.02% | 145,104 |
| Dec 11, 2025 | 49.50 | 49.89 | 48.21 | 49.50 | 49.50 | - | 148,773 |
| Dec 10, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 32,732 |
| Dec 9, 2025 | 48.50 | 50.00 | 48.14 | 49.50 | 49.50 | 2.06% | 57,683 |
| Dec 8, 2025 | 52.40 | 53.00 | 49.00 | 48.50 | 48.50 | -6.73% | 148,867 |
| Dec 5, 2025 | 51.50 | 53.00 | 51.15 | 52.00 | 52.00 | - | 45,181 |
| Dec 4, 2025 | 53.00 | 54.00 | 51.65 | 52.00 | 52.00 | -1.89% | 129,933 |
| Dec 3, 2025 | 51.16 | 53.00 | 53.00 | 53.00 | 53.00 | 4.95% | 218,845 |
| Dec 2, 2025 | 50.20 | 52.00 | 49.60 | 50.50 | 50.50 | - | 240,094 |
| Dec 1, 2025 | 51.00 | 52.00 | 49.20 | 50.50 | 50.50 | -0.98% | 92,525 |
| Nov 28, 2025 | 49.00 | 51.75 | 48.92 | 51.00 | 51.00 | 4.08% | 213,044 |
| Nov 27, 2025 | 48.00 | 49.75 | 47.81 | 49.00 | 49.00 | 2.08% | 60,518 |
| Nov 26, 2025 | 49.90 | 49.90 | 47.20 | 48.00 | 48.00 | -3.03% | 182,727 |
| Nov 25, 2025 | 47.46 | 51.50 | 46.00 | 49.50 | 49.50 | 6.45% | 493,146 |
| Nov 24, 2025 | 43.50 | 49.00 | 44.00 | 46.50 | 46.50 | 9.41% | 376,425 |
| Nov 21, 2025 | 39.76 | 43.00 | 39.76 | 42.50 | 42.50 | 6.25% | 197,800 |
| Nov 20, 2025 | 40.00 | 41.00 | 39.53 | 40.00 | 40.00 | - | 120,877 |
| Nov 19, 2025 | 39.50 | 40.00 | 39.84 | 40.00 | 40.00 | 1.27% | 26,582 |
| Nov 18, 2025 | 40.00 | 40.00 | 39.20 | 39.50 | 39.50 | -1.25% | 22,710 |
| Nov 17, 2025 | 40.00 | 41.00 | 39.30 | 40.00 | 40.00 | - | 45,924 |
| Nov 14, 2025 | 42.00 | 41.36 | 39.50 | 40.00 | 40.00 | -4.76% | 73,557 |
| Nov 13, 2025 | 42.00 | 43.00 | 41.50 | 42.00 | 42.00 | - | 44,296 |
| Nov 12, 2025 | 41.50 | 42.85 | 41.47 | 42.00 | 42.00 | 1.20% | 61,942 |