M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
-2.00 (-3.17%)
Sep 14, 2026, 4:42 PM GMT
M.T.I Wireless Edge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 62.98 | 64.00 | 59.00 | 61.00 | 61.00 | -3.17% | 333,700 |
| Sep 11, 2026 | 63.00 | 64.00 | 62.13 | 63.00 | 63.00 | - | 93,086 |
| Sep 10, 2026 | 61.50 | 64.00 | 61.00 | 63.00 | 63.00 | 2.44% | 158,011 |
| Sep 9, 2026 | 63.50 | 64.00 | 61.01 | 61.50 | 61.50 | -3.15% | 185,102 |
| Sep 8, 2026 | 67.00 | 68.00 | 63.03 | 63.50 | 63.50 | -5.22% | 216,864 |
| Sep 7, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 138,080 |
| Sep 4, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 42,874 |
| Sep 3, 2026 | 67.00 | 68.00 | 66.65 | 67.00 | 67.00 | - | 75,975 |
| Sep 2, 2026 | 68.00 | 69.00 | 65.50 | 67.00 | 67.00 | -1.47% | 316,601 |
| Sep 1, 2026 | 67.50 | 68.80 | 67.00 | 68.00 | 68.00 | 0.74% | 182,202 |
| Aug 28, 2026 | 66.00 | 68.00 | 65.00 | 67.50 | 67.50 | 2.27% | 150,638 |
| Aug 27, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 124,325 |
| Aug 26, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 171,840 |
| Aug 25, 2026 | 66.50 | 67.00 | 65.00 | 66.00 | 66.00 | -0.75% | 140,166 |
| Aug 24, 2026 | 67.00 | 68.00 | 65.00 | 66.50 | 66.50 | -0.75% | 316,143 |
| Aug 21, 2026 | 67.00 | 68.00 | 66.02 | 67.00 | 67.00 | - | 143,592 |
| Aug 20, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 235,623 |
| Aug 19, 2026 | 67.50 | 69.00 | 66.00 | 68.00 | 68.00 | 0.74% | 268,635 |
| Aug 18, 2026 | 65.00 | 69.00 | 64.00 | 67.50 | 67.50 | 3.85% | 226,345 |
| Aug 17, 2026 | 67.00 | 67.00 | 62.00 | 65.00 | 65.00 | -2.26% | 529,152 |
| Aug 14, 2026 | 63.00 | 67.25 | 62.70 | 66.50 | 66.50 | 3.91% | 514,910 |
| Aug 13, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 301,438 |
| Aug 12, 2026 | 62.50 | 65.00 | 61.20 | 64.00 | 64.00 | 2.40% | 341,713 |
| Aug 11, 2026 | 64.50 | 64.00 | 61.00 | 62.50 | 62.50 | -3.10% | 393,404 |
| Aug 10, 2026 | 64.50 | 65.00 | 63.00 | 64.50 | 64.50 | - | 97,739 |
| Aug 7, 2026 | 64.50 | 65.00 | 64.11 | 64.50 | 64.50 | - | 53,120 |
| Aug 6, 2026 | 65.50 | 66.00 | 63.00 | 64.50 | 64.50 | -1.53% | 165,723 |
| Aug 5, 2026 | 66.00 | 66.28 | 65.00 | 65.50 | 65.50 | -0.76% | 323,952 |
| Aug 4, 2026 | 66.00 | 67.00 | 64.60 | 66.00 | 66.00 | - | 58,493 |
| Aug 3, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 215,232 |
| Jul 31, 2026 | 66.00 | 67.00 | 65.20 | 66.00 | 66.00 | - | 95,795 |
| Jul 30, 2026 | 66.50 | 67.00 | 65.00 | 66.00 | 66.00 | -0.75% | 177,437 |
| Jul 29, 2026 | 68.00 | 69.00 | 65.25 | 66.50 | 66.50 | -2.21% | 313,156 |
| Jul 28, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 85,878 |
| Jul 27, 2026 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 206,549 |
| Jul 24, 2026 | 68.50 | 69.00 | 65.23 | 66.00 | 66.00 | -3.65% | 199,630 |
| Jul 23, 2026 | 68.50 | 70.00 | 66.56 | 68.50 | 68.50 | - | 118,568 |
| Jul 22, 2026 | 68.50 | 70.00 | 66.23 | 68.50 | 68.50 | - | 155,491 |
| Jul 21, 2026 | 69.00 | 70.00 | 67.00 | 68.50 | 68.50 | -0.72% | 37,077 |
| Jul 20, 2026 | 70.50 | 72.00 | 68.00 | 69.00 | 69.00 | -2.13% | 53,004 |
| Jul 17, 2026 | 70.50 | 72.00 | 68.50 | 70.50 | 70.50 | - | 62,814 |
| Jul 16, 2026 | 72.00 | 74.00 | 69.30 | 70.50 | 70.50 | 2.17% | 233,235 |
| Jul 15, 2026 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 123,735 |
| Jul 14, 2026 | 71.00 | 72.00 | 70.41 | 71.00 | 71.00 | - | 28,942 |
| Jul 13, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 87,298 |
| Jul 10, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 45,343 |
| Jul 9, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 122,409 |
| Jul 8, 2026 | 73.00 | 74.00 | 70.00 | 71.00 | 71.00 | -2.74% | 87,387 |
| Jul 7, 2026 | 75.50 | 77.00 | 72.00 | 73.00 | 73.00 | -3.31% | 118,747 |
| Jul 6, 2026 | 75.50 | 77.00 | 73.50 | 75.50 | 75.50 | 0.67% | 106,045 |