M.T.I Wireless Edge Ltd. (AIM:MWE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 63.50
-0.50 (-0.78%)
Oct 26, 2026, 4:14 PM GMT
M.T.I Wireless Edge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 63.32 | 65.00 | 63.00 | 63.50 | 63.50 | -0.78% | 32,086 |
| Oct 23, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 30,456 |
| Oct 22, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -0.78% | 159,598 |
| Oct 21, 2026 | 62.50 | 65.00 | 63.00 | 64.50 | 64.50 | 3.20% | 115,072 |
| Oct 20, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | - | 26,334 |
| Oct 19, 2026 | 61.00 | 63.10 | 60.00 | 62.50 | 62.50 | 2.46% | 110,515 |
| Oct 16, 2026 | 61.50 | 62.00 | 60.00 | 61.00 | 61.00 | -0.81% | 153,173 |
| Oct 15, 2026 | 63.35 | 64.00 | 61.10 | 61.50 | 61.50 | -3.15% | 106,539 |
| Oct 14, 2026 | 63.05 | 64.00 | 63.05 | 63.50 | 63.50 | - | 6,964 |
| Oct 13, 2026 | 64.46 | 65.00 | 63.00 | 63.50 | 63.50 | -1.55% | 46,691 |
| Oct 12, 2026 | 66.00 | 66.00 | 64.00 | 64.50 | 64.50 | -0.77% | 30,396 |
| Oct 9, 2026 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | 3.17% | 243,889 |
| Oct 8, 2026 | 62.75 | 63.00 | 62.10 | 63.00 | 63.00 | 0.80% | 19,920 |
| Oct 7, 2026 | 62.00 | 63.80 | 62.00 | 62.50 | 62.50 | 0.81% | 38,725 |
| Oct 6, 2026 | 62.00 | 62.98 | 61.00 | 62.00 | 62.00 | 0.81% | 84,869 |
| Oct 5, 2026 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | -0.81% | 72,238 |
| Oct 2, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 98,084 |
| Oct 1, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 60,171 |
| Sep 30, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 100,210 |
| Sep 29, 2026 | 64.98 | 64.98 | 63.75 | 64.00 | 64.00 | - | 38,493 |
| Sep 28, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 257,788 |
| Sep 25, 2026 | 63.00 | 64.00 | 61.00 | 63.50 | 63.50 | 0.79% | 196,793 |
| Sep 24, 2026 | 63.50 | 64.00 | 61.00 | 63.00 | 63.00 | -2.33% | 94,602 |
| Sep 23, 2026 | 64.00 | 65.00 | 63.42 | 64.50 | 64.50 | 0.78% | 95,285 |
| Sep 22, 2026 | 64.00 | 64.98 | 63.00 | 64.00 | 64.00 | - | 17,128 |
| Sep 21, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 81,048 |
| Sep 18, 2026 | 64.00 | 63.80 | 63.80 | 64.00 | 64.00 | 0.79% | 99,129 |
| Sep 17, 2026 | 63.45 | 63.20 | 63.20 | 63.50 | 63.50 | - | 47,894 |
| Sep 16, 2026 | 63.70 | 63.70 | 63.06 | 63.50 | 63.50 | - | 57,138 |
| Sep 15, 2026 | 61.00 | 64.00 | 60.02 | 63.50 | 63.50 | 4.10% | 382,466 |
| 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 |