M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 67.25
-1.25 (-1.82%)
May 28, 2026, 4:19 PM GMT
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 66.00 | 70.00 | 63.00 | 68.50 | 68.50 | 3.79% | 372,389 |
| May 26, 2026 | 62.45 | 63.00 | 63.00 | 66.00 | 66.00 | 8.20% | 175,307 |
| May 22, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 164,043 |
| May 21, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 90,932 |
| May 20, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 291,886 |
| May 19, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 157,535 |
| May 18, 2026 | 62.50 | 64.00 | 62.00 | 63.00 | 63.00 | 0.80% | 115,220 |
| May 15, 2026 | 64.50 | 65.00 | 60.00 | 62.50 | 62.50 | -3.10% | 273,857 |
| May 14, 2026 | 66.00 | 67.00 | 63.50 | 64.50 | 64.50 | -2.27% | 360,810 |
| May 13, 2026 | 67.50 | 68.00 | 65.00 | 66.00 | 66.00 | -2.22% | 120,717 |
| May 12, 2026 | 68.50 | 69.00 | 67.00 | 67.50 | 67.50 | -1.46% | 83,772 |
| May 11, 2026 | 68.50 | 69.00 | 67.00 | 68.50 | 68.50 | - | 137,867 |
| May 8, 2026 | 67.00 | 68.00 | 65.00 | 68.50 | 68.50 | 2.24% | 192,938 |
| May 7, 2026 | 68.00 | 70.00 | 65.00 | 67.00 | 67.00 | -1.47% | 207,726 |
| May 6, 2026 | 71.00 | 73.00 | 66.00 | 68.00 | 68.00 | -2.86% | 295,540 |
| May 5, 2026 | 69.50 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 523,314 |
| May 1, 2026 | 69.50 | 71.00 | 68.00 | 69.00 | 69.00 | -0.72% | 221,418 |
| Apr 30, 2026 | 67.00 | 72.00 | 65.00 | 69.50 | 69.50 | 3.73% | 309,483 |
| Apr 29, 2026 | 67.50 | 69.00 | 65.00 | 67.00 | 67.00 | -0.74% | 153,148 |
| Apr 28, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 98,279 |
| Apr 27, 2026 | 64.00 | 69.00 | 63.00 | 67.50 | 67.50 | 7.83% | 257,875 |
| Apr 24, 2026 | 67.00 | 68.00 | 62.60 | 62.60 | 62.60 | -6.57% | 226,819 |
| Apr 23, 2026 | 69.50 | 70.00 | 66.02 | 67.00 | 67.00 | -3.60% | 145,133 |
| Apr 22, 2026 | 68.00 | 71.00 | 66.80 | 69.50 | 69.50 | 3.73% | 304,534 |
| Apr 21, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 264,382 |
| Apr 20, 2026 | 68.00 | 70.00 | 65.23 | 67.00 | 67.00 | -1.47% | 229,662 |
| Apr 17, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 0.29% | 158,619 |
| Apr 16, 2026 | 67.00 | 70.00 | 66.11 | 67.80 | 67.80 | 1.19% | 374,182 |
| Apr 15, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 263,748 |
| Apr 14, 2026 | 67.00 | 72.00 | 66.00 | 67.00 | 67.00 | - | 1,219,198 |
| Apr 13, 2026 | 65.00 | 73.00 | 64.00 | 67.00 | 67.00 | 8.77% | 1,591,518 |
| Apr 10, 2026 | 61.00 | 66.00 | 60.00 | 61.60 | 61.60 | 0.98% | 164,181 |
| Apr 9, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 248,118 |
| Apr 8, 2026 | 58.50 | 62.00 | 57.00 | 61.00 | 61.00 | 4.27% | 279,168 |
| Apr 7, 2026 | 57.00 | 61.00 | 56.00 | 58.50 | 58.50 | 4.46% | 384,938 |
| Apr 2, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 62,498 |
| Apr 1, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 98,395 |
| Mar 31, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 103,313 |
| Mar 30, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 67,695 |
| Mar 27, 2026 | 54.50 | 58.00 | 53.00 | 57.00 | 57.00 | 4.59% | 154,941 |
| Mar 26, 2026 | 55.50 | 57.00 | 54.00 | 54.50 | 54.50 | 1.00% | 91,603 |
| Mar 25, 2026 | 55.50 | 57.75 | 54.00 | 56.00 | 53.96 | 0.90% | 153,728 |
| Mar 24, 2026 | 55.50 | 57.00 | 54.00 | 55.50 | 53.48 | - | 59,548 |
| Mar 23, 2026 | 57.00 | 57.00 | 52.00 | 55.50 | 53.48 | -2.63% | 282,716 |
| Mar 20, 2026 | 58.50 | 59.00 | 55.00 | 57.00 | 54.92 | -2.56% | 76,855 |
| Mar 19, 2026 | 59.50 | 60.00 | 58.00 | 58.50 | 56.37 | -1.68% | 82,842 |
| Mar 18, 2026 | 58.50 | 62.00 | 57.00 | 59.50 | 57.33 | 1.71% | 377,770 |
| Mar 17, 2026 | 56.00 | 60.00 | 55.00 | 58.50 | 56.37 | 5.41% | 163,150 |
| Mar 16, 2026 | 59.50 | 61.00 | 55.15 | 55.50 | 53.48 | -6.72% | 307,121 |
| Mar 13, 2026 | 59.50 | 61.00 | 57.00 | 59.50 | 57.33 | - | 156,973 |