M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 62.20
+0.70 (1.14%)
Oct 6, 2026, 10:04 AM GMT
M.T.I Wireless Edge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 62.00 | 62.98 | 61.00 | 62.20 | 62.20 | 1.14% | 30,206 |
| 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 |
| 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 |