M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 49.00
+1.00 (2.08%)
Sep 9, 2025, 2:19 PM GMT+1
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 45.38 | 47.00 | 45.10 | 45.50 | 45.50 | -2.15% | 60,785 |
| Jul 30, 2025 | 45.36 | 46.59 | 45.36 | 46.50 | 46.50 | - | 24,260 |
| Jul 29, 2025 | 45.34 | 46.80 | 45.34 | 46.50 | 46.50 | - | 69,000 |
| Jul 28, 2025 | 47.75 | 47.75 | 45.45 | 46.50 | 46.50 | -1.06% | 93,650 |
| Jul 25, 2025 | 48.35 | 48.35 | 46.00 | 47.00 | 47.00 | -1.05% | 113,112 |
| Jul 24, 2025 | 48.35 | 49.00 | 47.05 | 47.50 | 47.50 | - | 6,693 |
| Jul 23, 2025 | 49.50 | 49.50 | 47.23 | 47.50 | 47.50 | -4.04% | 137,719 |
| Jul 22, 2025 | 50.49 | 50.50 | 49.02 | 49.50 | 49.50 | -1.00% | 115,691 |
| Jul 21, 2025 | 50.90 | 50.90 | 49.00 | 50.00 | 50.00 | - | 53,799 |
| Jul 18, 2025 | 50.80 | 50.80 | 49.30 | 50.00 | 50.00 | -0.99% | 30,312 |
| Jul 17, 2025 | 53.20 | 53.45 | 50.00 | 50.50 | 50.50 | -4.72% | 75,156 |
| Jul 16, 2025 | 50.70 | 54.00 | 50.20 | 53.00 | 53.00 | 3.41% | 220,950 |
| Jul 15, 2025 | 51.48 | 51.48 | 50.62 | 51.25 | 51.25 | - | 44,949 |
| Jul 14, 2025 | 50.55 | 52.50 | 50.55 | 51.25 | 51.25 | - | 25,188 |
| Jul 11, 2025 | 50.75 | 51.75 | 50.38 | 51.25 | 51.25 | - | 45,755 |
| Jul 10, 2025 | 48.22 | 52.00 | 48.22 | 51.25 | 51.25 | 5.67% | 156,794 |
| Jul 9, 2025 | 48.35 | 49.73 | 46.30 | 48.50 | 48.50 | 1.04% | 199,347 |
| Jul 8, 2025 | 48.28 | 48.70 | 47.25 | 48.00 | 48.00 | - | 63,730 |
| Jul 7, 2025 | 47.56 | 49.00 | 46.25 | 48.00 | 48.00 | 6.67% | 199,710 |
| Jul 4, 2025 | 44.60 | 45.48 | 44.11 | 45.00 | 45.00 | - | 82,216 |
| Jul 3, 2025 | 44.80 | 45.70 | 44.30 | 45.00 | 45.00 | - | 58,690 |
| Jul 2, 2025 | 44.30 | 46.00 | 44.30 | 45.00 | 45.00 | -1.10% | 124,961 |
| Jul 1, 2025 | 45.25 | 45.90 | 44.30 | 45.50 | 45.50 | -1.09% | 73,817 |
| Jun 30, 2025 | 46.20 | 46.80 | 45.22 | 46.00 | 46.00 | -2.13% | 81,816 |