M.T.I Wireless Edge Ltd. (AIM:MWE)
London
· Delayed Price · Currency is GBP · Price in GBX 57.00
+2.00 (3.64%)
Mar 6, 2026, 1:46 PM GMT
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.81 | 57.00 | 54.81 | 55.00 | - | - | 27,335 |
| Mar 5, 2026 | 57.00 | 58.00 | 54.32 | 55.00 | 55.00 | -3.51% | 105,005 |
| Mar 4, 2026 | 57.55 | 59.75 | 52.05 | 57.00 | 57.00 | 2.70% | 463,819 |
| Mar 3, 2026 | 57.00 | 58.35 | 54.00 | 55.50 | 55.50 | -4.31% | 282,756 |
| Mar 2, 2026 | 58.40 | 60.00 | 54.00 | 58.00 | 58.00 | -0.85% | 261,194 |
| Feb 27, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 197,669 |
| Feb 26, 2026 | 56.00 | 60.00 | 55.80 | 58.50 | 58.50 | 3.54% | 210,412 |
| Feb 25, 2026 | 56.00 | 57.00 | 55.00 | 56.50 | 56.50 | 0.89% | 141,343 |
| Feb 24, 2026 | 56.00 | 57.00 | 53.50 | 56.00 | 56.00 | - | 184,597 |
| Feb 23, 2026 | 57.50 | 59.00 | 55.00 | 56.00 | 56.00 | -2.61% | 112,698 |
| Feb 20, 2026 | 59.00 | 59.00 | 57.00 | 57.50 | 57.50 | -1.71% | 45,547 |
| Feb 19, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 36,008 |
| Feb 18, 2026 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | -0.85% | 159,962 |
| Feb 17, 2026 | 56.50 | 62.00 | 56.00 | 59.00 | 59.00 | 14.56% | 1,097,623 |
| Feb 16, 2026 | 52.00 | 53.00 | 50.00 | 51.50 | 51.50 | -0.96% | 114,641 |
| Feb 13, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 39,896 |
| Feb 12, 2026 | 52.50 | 53.00 | 52.33 | 52.50 | 52.50 | - | 11,509 |
| Feb 11, 2026 | 51.50 | 53.00 | 51.00 | 52.50 | 52.50 | 1.94% | 53,916 |
| Feb 10, 2026 | 52.50 | 53.00 | 51.13 | 51.50 | 51.50 | -1.90% | 77,716 |
| Feb 9, 2026 | 53.00 | 54.00 | 52.00 | 52.50 | 52.50 | -0.94% | 44,915 |
| Feb 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 42,544 |
| Feb 5, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 67,956 |
| Feb 4, 2026 | 54.00 | 55.00 | 53.30 | 54.00 | 54.00 | - | 34,504 |
| Feb 3, 2026 | 53.00 | 54.70 | 53.00 | 54.00 | 54.00 | 1.89% | 102,274 |
| Feb 2, 2026 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | 0.95% | 77,686 |
| Jan 30, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 8,513 |
| Jan 29, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 74,700 |
| Jan 28, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 37,545 |
| Jan 27, 2026 | 53.00 | 54.00 | 52.00 | 52.50 | 52.50 | -0.94% | 56,390 |
| Jan 26, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 28,915 |
| Jan 23, 2026 | 52.50 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 63,791 |
| Jan 22, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 106,261 |
| Jan 21, 2026 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | -0.93% | 33,800 |
| Jan 20, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 99,296 |
| Jan 19, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | -0.92% | 77,424 |
| Jan 16, 2026 | 54.00 | 57.50 | 53.00 | 54.50 | 54.50 | 0.93% | 185,756 |
| Jan 15, 2026 | 51.50 | 55.26 | 51.50 | 54.00 | 54.00 | 4.85% | 410,266 |
| Jan 14, 2026 | 51.50 | 55.00 | 50.00 | 51.50 | 51.50 | - | 133,508 |
| Jan 13, 2026 | 51.00 | 53.00 | 50.36 | 51.50 | 51.50 | 0.98% | 118,394 |
| Jan 12, 2026 | 49.00 | 52.50 | 48.50 | 51.00 | 51.00 | 4.08% | 155,485 |
| Jan 9, 2026 | 47.00 | 50.00 | 46.00 | 49.00 | 49.00 | 5.15% | 152,697 |
| Jan 8, 2026 | 46.00 | 47.68 | 45.00 | 46.60 | 46.60 | 1.30% | 111,664 |
| Jan 7, 2026 | 46.00 | 47.00 | 45.29 | 46.00 | 46.00 | - | 44,963 |
| Jan 6, 2026 | 46.50 | 46.89 | 45.26 | 46.00 | 46.00 | -1.08% | 23,583 |
| Jan 5, 2026 | 46.50 | 48.00 | 45.50 | 46.50 | 46.50 | - | 217,416 |
| Jan 2, 2026 | 46.00 | 48.00 | 45.10 | 46.50 | 46.50 | 1.09% | 269,343 |
| Dec 31, 2025 | 46.00 | 46.52 | 45.10 | 46.00 | 46.00 | - | 26,205 |
| Dec 30, 2025 | 46.00 | 46.60 | 45.10 | 46.00 | 46.00 | - | 141,772 |
| Dec 29, 2025 | 46.50 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 123,689 |
| Dec 24, 2025 | 47.00 | 47.20 | 46.00 | 47.00 | 47.00 | - | 123,522 |
| Dec 23, 2025 | 44.50 | 48.00 | 44.00 | 47.00 | 47.00 | 5.62% | 165,815 |
| Dec 22, 2025 | 44.50 | 45.00 | 44.26 | 44.50 | 44.50 | - | 63,479 |
| Dec 19, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 79,052 |
| Dec 18, 2025 | 44.50 | 45.00 | 44.19 | 44.50 | 44.50 | - | 84,973 |
| Dec 17, 2025 | 47.00 | 47.70 | 43.63 | 44.50 | 44.50 | -4.30% | 230,095 |
| Dec 16, 2025 | 47.50 | 48.00 | 46.00 | 46.50 | 46.50 | -2.11% | 135,197 |
| Dec 15, 2025 | 48.50 | 49.77 | 47.00 | 47.50 | 47.50 | -2.06% | 34,391 |
| Dec 12, 2025 | 49.50 | 50.00 | 47.00 | 48.50 | 48.50 | -2.02% | 165,104 |
| Dec 11, 2025 | 49.50 | 49.89 | 48.21 | 49.50 | 49.50 | - | 148,773 |
| Dec 10, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 32,732 |
| Dec 9, 2025 | 48.50 | 50.00 | 48.14 | 49.50 | 49.50 | 2.06% | 57,683 |
| Dec 8, 2025 | 52.00 | 53.00 | 48.25 | 48.50 | 48.50 | -6.73% | 172,919 |
| Dec 5, 2025 | 51.50 | 53.00 | 51.15 | 52.00 | 52.00 | - | 45,181 |
| Dec 4, 2025 | 53.00 | 54.00 | 51.65 | 52.00 | 52.00 | -1.89% | 129,933 |
| Dec 3, 2025 | 50.50 | 54.00 | 50.50 | 53.00 | 53.00 | 4.95% | 218,845 |
| Dec 2, 2025 | 50.50 | 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 | 49.50 | 49.90 | 47.20 | 48.00 | 48.00 | -3.03% | 182,727 |
| Nov 25, 2025 | 46.50 | 51.50 | 46.00 | 49.50 | 49.50 | 6.45% | 550,646 |
| Nov 24, 2025 | 43.50 | 49.00 | 44.00 | 46.50 | 46.50 | 9.41% | 376,425 |
| Nov 21, 2025 | 40.00 | 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 |