M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
-1.50 (-1.99%)
Jul 7, 2026, 4:17 PM GMT
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 76.00 | 78.00 | 74.33 | 75.00 | 75.00 | - | 268,582 |
| Jul 2, 2026 | 72.23 | 75.00 | 74.60 | 75.00 | 75.00 | 3.45% | 312,026 |
| Jul 1, 2026 | 72.50 | 74.00 | 71.90 | 72.50 | 72.50 | - | 43,701 |
| Jun 30, 2026 | 72.50 | 74.00 | 71.50 | 72.50 | 72.50 | - | 70,131 |
| Jun 29, 2026 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 154,631 |
| Jun 26, 2026 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 43,222 |
| Jun 25, 2026 | 70.00 | 74.00 | 69.75 | 72.50 | 72.50 | 4.32% | 137,750 |
| Jun 24, 2026 | 73.00 | 74.00 | 69.00 | 69.50 | 69.50 | -4.79% | 95,243 |
| Jun 23, 2026 | 75.50 | 77.00 | 72.00 | 73.00 | 73.00 | -3.31% | 173,908 |
| Jun 22, 2026 | 76.55 | 79.00 | 74.00 | 75.50 | 75.50 | -1.95% | 168,338 |
| Jun 19, 2026 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 2.12% | 211,647 |
| Jun 18, 2026 | 72.84 | 75.40 | 75.40 | 75.40 | 75.40 | 4.72% | 459,613 |
| Jun 17, 2026 | 70.50 | 73.00 | 69.00 | 72.00 | 72.00 | 2.13% | 225,340 |
| Jun 16, 2026 | 70.00 | 72.00 | 69.00 | 70.50 | 70.50 | 0.71% | 318,813 |
| Jun 15, 2026 | 68.91 | 70.00 | 70.00 | 70.00 | 70.00 | 3.70% | 453,553 |
| Jun 12, 2026 | 69.00 | 69.00 | 66.00 | 67.50 | 67.50 | - | 94,422 |
| Jun 11, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | -2.17% | 133,734 |
| Jun 10, 2026 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | 0.29% | 78,224 |
| Jun 9, 2026 | 70.00 | 68.80 | 68.80 | 68.80 | 68.80 | -1.01% | 87,653 |
| Jun 8, 2026 | 69.50 | 72.60 | 68.00 | 69.50 | 69.50 | 0.72% | 225,232 |
| Jun 5, 2026 | 68.50 | 70.00 | 68.00 | 69.00 | 69.00 | - | 38,086 |
| Jun 4, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 90,288 |
| Jun 3, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 2.99% | 141,132 |
| Jun 2, 2026 | 66.50 | 69.00 | 66.00 | 67.00 | 67.00 | 0.75% | 119,378 |
| Jun 1, 2026 | 66.50 | 67.00 | 65.00 | 66.50 | 66.50 | - | 72,696 |
| May 29, 2026 | 68.00 | 68.00 | 65.00 | 66.50 | 66.50 | -2.21% | 124,648 |
| May 28, 2026 | 68.50 | 70.00 | 67.00 | 68.00 | 68.00 | -0.73% | 51,603 |
| 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 |