M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
+0.50 (0.95%)
Feb 13, 2026, 3:46 PM GMT
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 52.31 | 53.00 | 51.00 | 52.16 | - | -0.65% | 22,193 |
| Feb 12, 2026 | 52.50 | 53.00 | 52.33 | 52.50 | 52.50 | - | 11,509 |
| Feb 11, 2026 | 52.00 | 53.00 | 51.00 | 52.50 | 52.50 | 1.94% | 53,916 |
| Feb 10, 2026 | 52.30 | 53.00 | 51.13 | 51.50 | 51.50 | -1.90% | 77,716 |
| Feb 9, 2026 | 53.00 | 54.00 | 52.00 | 52.50 | 52.50 | -0.94% | 44,915 |
| Feb 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 42,544 |
| Feb 5, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 67,956 |
| Feb 4, 2026 | 54.00 | 55.00 | 53.30 | 54.00 | 54.00 | - | 34,504 |
| Feb 3, 2026 | 53.00 | 54.70 | 53.00 | 54.00 | 54.00 | 1.89% | 102,274 |
| Feb 2, 2026 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | 0.95% | 77,686 |
| Jan 30, 2026 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | - | 8,513 |
| Jan 29, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 74,700 |
| Jan 28, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 37,545 |
| Jan 27, 2026 | 53.00 | 54.00 | 52.00 | 52.50 | 52.50 | -0.94% | 56,390 |
| Jan 26, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 28,915 |
| 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 |