M.T.I Wireless Edge Ltd. (AIM:MWE)
London
· Delayed Price · Currency is GBP · Price in GBX 52.00
0.00 (0.00%)
At close: Dec 5, 2025
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.00 | 54.00 | 51.65 | 52.00 | 52.00 | -1.89% | 129,933 |
| Dec 3, 2025 | 51.16 | 53.00 | 53.00 | 53.00 | 53.00 | 4.95% | 218,845 |
| Dec 2, 2025 | 50.20 | 52.00 | 49.60 | 50.50 | 50.50 | - | 240,094 |
| Dec 1, 2025 | 51.00 | 52.00 | 49.20 | 50.50 | 50.50 | -0.98% | 92,525 |
| Nov 28, 2025 | 49.00 | 51.75 | 48.92 | 51.00 | 51.00 | 4.08% | 213,044 |
| Nov 27, 2025 | 48.00 | 49.75 | 47.81 | 49.00 | 49.00 | 2.08% | 60,518 |
| Nov 26, 2025 | 49.90 | 49.90 | 47.20 | 48.00 | 48.00 | -3.03% | 182,727 |
| Nov 25, 2025 | 47.46 | 51.50 | 46.00 | 49.50 | 49.50 | 6.45% | 493,146 |
| Nov 24, 2025 | 43.50 | 49.00 | 44.00 | 46.50 | 46.50 | 9.41% | 376,425 |
| Nov 21, 2025 | 39.76 | 43.00 | 39.76 | 42.50 | 42.50 | 6.25% | 197,800 |
| Nov 20, 2025 | 40.00 | 41.00 | 39.53 | 40.00 | 40.00 | - | 120,877 |
| Nov 19, 2025 | 39.50 | 40.00 | 39.84 | 40.00 | 40.00 | 1.27% | 26,582 |
| Nov 18, 2025 | 40.00 | 40.00 | 39.20 | 39.50 | 39.50 | -1.25% | 22,710 |
| Nov 17, 2025 | 40.00 | 41.00 | 39.30 | 40.00 | 40.00 | - | 45,924 |
| Nov 14, 2025 | 42.00 | 41.36 | 39.50 | 40.00 | 40.00 | -4.76% | 73,557 |
| Nov 13, 2025 | 42.00 | 43.00 | 41.50 | 42.00 | 42.00 | - | 44,296 |
| Nov 12, 2025 | 41.50 | 42.85 | 41.47 | 42.00 | 42.00 | 1.20% | 61,942 |
| Nov 11, 2025 | 41.50 | 42.88 | 41.22 | 41.50 | 41.50 | - | 44,809 |
| Nov 10, 2025 | 39.50 | 41.85 | 39.00 | 41.50 | 41.50 | 5.06% | 228,878 |
| Nov 7, 2025 | 40.00 | 40.00 | 39.17 | 39.50 | 39.50 | -1.25% | 131,821 |
| Nov 6, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 101,382 |
| Nov 5, 2025 | 40.50 | 40.85 | 40.41 | 41.00 | 41.00 | - | 52,168 |
| Nov 4, 2025 | 41.00 | 41.38 | 40.37 | 41.00 | 41.00 | - | 61,010 |
| Nov 3, 2025 | 41.00 | 41.70 | 40.68 | 41.00 | 41.00 | - | 57,633 |
| Oct 31, 2025 | 41.00 | 41.20 | 40.55 | 41.00 | 41.00 | -0.97% | 15,608 |
| Oct 30, 2025 | 42.50 | 42.35 | 41.00 | 41.40 | 41.40 | -2.59% | 31,185 |
| Oct 29, 2025 | 42.00 | 44.00 | 41.23 | 42.50 | 42.50 | - | 160,329 |
| Oct 28, 2025 | 40.00 | 43.50 | 39.66 | 42.50 | 42.50 | 6.25% | 90,699 |
| Oct 27, 2025 | 40.00 | 41.00 | 39.60 | 40.00 | 40.00 | - | 27,560 |
| Oct 24, 2025 | 39.50 | 41.00 | 38.00 | 40.00 | 40.00 | 1.27% | 41,842 |
| Oct 23, 2025 | 40.00 | 41.00 | 38.30 | 39.50 | 39.50 | -1.25% | 93,906 |
| Oct 22, 2025 | 40.00 | 40.70 | 39.00 | 40.00 | 40.00 | - | 48,743 |
| Oct 21, 2025 | 38.00 | 40.90 | 38.24 | 40.00 | 40.00 | 5.26% | 111,528 |
| Oct 20, 2025 | 39.00 | 39.60 | 37.20 | 38.00 | 38.00 | -2.56% | 107,943 |
| Oct 17, 2025 | 40.50 | 40.00 | 38.00 | 39.00 | 39.00 | -4.88% | 102,335 |
| Oct 16, 2025 | 40.50 | 42.00 | 39.11 | 41.00 | 41.00 | 1.23% | 122,846 |
| Oct 15, 2025 | 40.50 | 41.40 | 39.00 | 40.50 | 40.50 | 1.25% | 94,331 |
| Oct 14, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 129,785 |
| Oct 13, 2025 | 43.00 | 44.00 | 40.00 | 40.50 | 40.50 | -5.81% | 272,025 |
| Oct 10, 2025 | 38.00 | 43.25 | 37.00 | 43.00 | 43.00 | 13.16% | 375,651 |
| Oct 9, 2025 | 41.00 | 41.65 | 37.22 | 38.00 | 38.00 | -7.32% | 294,224 |
| Oct 8, 2025 | 41.00 | 40.90 | 40.17 | 41.00 | 41.00 | - | 102,033 |
| Oct 7, 2025 | 41.50 | 41.77 | 39.92 | 41.00 | 41.00 | -1.20% | 510,824 |
| Oct 6, 2025 | 43.00 | 43.50 | 41.00 | 41.50 | 41.50 | -3.49% | 211,202 |
| Oct 3, 2025 | 44.50 | 45.00 | 41.10 | 43.00 | 43.00 | -3.37% | 219,108 |
| Oct 2, 2025 | 44.50 | 45.00 | 44.32 | 44.50 | 44.50 | - | 15,935 |
| Oct 1, 2025 | 45.50 | 45.65 | 43.15 | 44.50 | 44.50 | -2.20% | 154,626 |
| Sep 30, 2025 | 45.00 | 45.98 | 44.00 | 45.50 | 45.50 | 2.25% | 117,666 |
| Sep 29, 2025 | 43.00 | 45.00 | 42.30 | 44.50 | 44.50 | 3.49% | 116,703 |
| Sep 26, 2025 | 43.50 | 44.00 | 42.00 | 43.00 | 43.00 | -1.15% | 43,393 |
| Sep 25, 2025 | 42.50 | 44.00 | 41.55 | 43.50 | 43.50 | 2.35% | 87,795 |
| Sep 24, 2025 | 43.00 | 43.40 | 41.20 | 42.50 | 42.50 | -1.16% | 173,347 |
| Sep 23, 2025 | 45.00 | 45.15 | 42.25 | 43.00 | 43.00 | -3.59% | 161,810 |
| Sep 22, 2025 | 47.00 | 46.45 | 44.20 | 44.60 | 44.60 | -5.11% | 178,500 |
| Sep 19, 2025 | 47.50 | 46.73 | 46.00 | 47.00 | 47.00 | -1.05% | 46,868 |
| Sep 18, 2025 | 47.50 | 47.89 | 46.00 | 47.50 | 47.50 | - | 41,326 |
| Sep 17, 2025 | 48.30 | 50.00 | 47.21 | 47.50 | 47.50 | -1.66% | 48,565 |
| Sep 16, 2025 | 48.30 | 48.70 | 47.22 | 48.30 | 48.30 | - | 24,548 |
| Sep 15, 2025 | 47.80 | 50.00 | 47.65 | 48.30 | 48.30 | 1.05% | 36,372 |
| Sep 12, 2025 | 48.50 | 49.22 | 47.53 | 47.80 | 47.80 | -1.44% | 45,509 |
| Sep 11, 2025 | 48.50 | 50.00 | 47.50 | 48.50 | 48.50 | - | 106,239 |
| Sep 10, 2025 | 48.50 | 50.00 | 47.40 | 48.50 | 48.50 | - | 146,807 |
| Sep 9, 2025 | 48.00 | 49.50 | 48.00 | 48.50 | 48.50 | 1.04% | 27,833 |
| Sep 8, 2025 | 46.50 | 49.00 | 46.22 | 48.00 | 48.00 | 3.23% | 119,657 |
| Sep 5, 2025 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 89,517 |
| Sep 4, 2025 | 47.50 | 47.45 | 45.35 | 46.50 | 46.50 | -2.11% | 194,031 |
| Sep 3, 2025 | 47.50 | 48.00 | 47.10 | 47.50 | 47.50 | - | 48,523 |
| Sep 2, 2025 | 49.50 | 49.84 | 47.00 | 47.50 | 47.50 | -4.04% | 236,408 |
| Sep 1, 2025 | 49.00 | 50.97 | 48.33 | 49.50 | 49.50 | 3.13% | 363,782 |
| Aug 29, 2025 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 1.05% | 130,996 |
| Aug 28, 2025 | 47.50 | 48.63 | 46.60 | 47.50 | 47.50 | - | 77,674 |
| Aug 27, 2025 | 47.50 | 47.50 | 46.00 | 47.50 | 47.50 | - | 123,750 |
| Aug 26, 2025 | 49.00 | 49.80 | 46.00 | 47.50 | 47.50 | -2.06% | 236,282 |
| Aug 22, 2025 | 48.00 | 49.10 | 47.66 | 48.50 | 48.50 | 1.04% | 91,134 |
| Aug 21, 2025 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 56,963 |
| Aug 20, 2025 | 48.00 | 49.50 | 47.50 | 49.00 | 49.00 | 2.08% | 179,750 |
| Aug 19, 2025 | 46.00 | 48.75 | 45.45 | 48.00 | 48.00 | 4.35% | 109,002 |
| Aug 18, 2025 | 45.00 | 46.80 | 44.30 | 46.00 | 46.00 | 2.22% | 211,373 |
| Aug 15, 2025 | 45.50 | 46.00 | 44.13 | 45.00 | 45.00 | -1.10% | 346,655 |
| Aug 14, 2025 | 45.50 | 46.00 | 45.01 | 45.50 | 45.50 | - | 54,577 |
| Aug 13, 2025 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | -1.09% | 176,184 |
| Aug 12, 2025 | 47.00 | 47.25 | 45.20 | 46.00 | 46.00 | - | 203,139 |
| Aug 11, 2025 | 47.50 | 49.00 | 46.00 | 46.00 | 46.00 | -3.16% | 143,404 |
| Aug 8, 2025 | 48.50 | 48.50 | 46.00 | 47.50 | 47.50 | -2.06% | 260,111 |
| Aug 7, 2025 | 47.00 | 49.00 | 46.45 | 48.50 | 48.50 | 4.30% | 546,773 |
| Aug 6, 2025 | 47.00 | 48.25 | 46.30 | 46.50 | 46.50 | - | 278,502 |
| Aug 5, 2025 | 46.50 | 47.48 | 45.43 | 46.50 | 46.50 | - | 25,215 |
| Aug 4, 2025 | 46.00 | 48.00 | 45.00 | 46.50 | 46.50 | 1.09% | 11,927 |
| Aug 1, 2025 | 45.50 | 46.70 | 45.33 | 46.00 | 46.00 | 1.10% | 86,490 |
| Jul 31, 2025 | 46.50 | 47.00 | 45.10 | 45.50 | 45.50 | -2.15% | 60,785 |
| Jul 30, 2025 | 46.50 | 46.59 | 45.36 | 46.50 | 46.50 | - | 24,260 |
| Jul 29, 2025 | 46.50 | 46.80 | 45.34 | 46.50 | 46.50 | - | 68,560 |
| Jul 28, 2025 | 47.00 | 47.75 | 45.45 | 46.50 | 46.50 | -1.06% | 93,650 |
| Jul 25, 2025 | 47.50 | 48.35 | 46.00 | 47.00 | 47.00 | -1.05% | 113,112 |
| Jul 24, 2025 | 47.50 | 49.00 | 47.05 | 47.50 | 47.50 | - | 5,956 |
| Jul 23, 2025 | 49.50 | 49.50 | 47.23 | 47.50 | 47.50 | -4.04% | 137,719 |
| Jul 22, 2025 | 50.00 | 50.50 | 49.02 | 49.50 | 49.50 | -1.00% | 115,691 |
| Jul 21, 2025 | 50.00 | 50.90 | 49.00 | 50.00 | 50.00 | - | 53,799 |
| Jul 18, 2025 | 50.50 | 50.80 | 49.30 | 50.00 | 50.00 | -0.99% | 30,312 |
| Jul 17, 2025 | 53.00 | 53.45 | 50.00 | 50.50 | 50.50 | -4.72% | 75,156 |