M.T.I Wireless Edge Ltd. (AIM:MWE)
London · Delayed Price · Currency is GBP · Price in GBX 67.22
+0.22 (0.33%)
Aug 21, 2026, 4:08 PM GMT
M.T.I Wireless Edge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 67.40 | 68.00 | 66.02 | 67.22 | - | 0.33% | 151,030 |
| Aug 20, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 235,623 |
| Aug 19, 2026 | 68.25 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 268,635 |
| Aug 18, 2026 | 66.00 | 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% | 529,151 |
| Aug 14, 2026 | 62.70 | 67.25 | 62.70 | 66.50 | 66.50 | 3.91% | 514,910 |
| Aug 13, 2026 | 64.08 | 64.00 | 64.00 | 64.00 | 64.00 | - | 201,440 |
| 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 | - | 95,239 |
| Aug 7, 2026 | 64.21 | 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% | 213,156 |
| Jul 28, 2026 | 69.19 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 85,880 |
| Jul 27, 2026 | 66.08 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 205,049 |
| 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% | 93,735 |
| 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 |
| 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 |