M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
-0.40 (-0.97%)
Oct 31, 2025, 1:36 PM GMT+1
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.00 | 41.20 | 40.55 | 41.00 | 41.00 | -0.97% | 15,608 |
| Oct 30, 2025 | 42.50 | 42.50 | 41.00 | 41.40 | 41.40 | -2.59% | 31,185 |
| Oct 29, 2025 | 42.00 | 44.00 | 41.23 | 42.50 | 42.50 | - | 165,031 |
| Oct 28, 2025 | 40.00 | 42.70 | 39.66 | 42.50 | 42.50 | 6.25% | 93,999 |
| Oct 27, 2025 | 40.00 | 41.00 | 39.60 | 40.00 | 40.00 | - | 42,560 |
| Oct 24, 2025 | 39.50 | 41.00 | 38.00 | 40.00 | 40.00 | 1.27% | 41,842 |
| Oct 23, 2025 | 40.00 | 41.00 | 38.30 | 39.50 | 39.50 | -1.25% | 93,906 |
| Oct 22, 2025 | 40.70 | 40.70 | 39.00 | 40.00 | 40.00 | - | 50,959 |
| Oct 21, 2025 | 38.00 | 40.90 | 38.00 | 40.00 | 40.00 | 5.26% | 111,528 |
| Oct 20, 2025 | 39.00 | 39.60 | 37.20 | 38.00 | 38.00 | -2.56% | 112,168 |
| Oct 17, 2025 | 40.50 | 40.50 | 38.00 | 39.00 | 39.00 | -4.88% | 102,335 |
| Oct 16, 2025 | 40.50 | 42.00 | 39.11 | 41.00 | 41.00 | 1.23% | 132,846 |
| Oct 15, 2025 | 40.50 | 41.40 | 39.00 | 40.50 | 40.50 | 1.25% | 94,331 |
| Oct 14, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 134,942 |
| Oct 13, 2025 | 42.88 | 44.00 | 40.00 | 40.50 | 40.50 | -5.81% | 272,025 |
| 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 |