M.T.I Wireless Edge Ltd. (AIM:MWE)
London
· Delayed Price · Currency is GBP · Price in GBX 67.60
+0.10 (0.15%)
Apr 28, 2026, 4:23 PM GMT
M.T.I Wireless Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.62 | 69.00 | 66.62 | 67.03 | - | -0.70% | 75,962 |
| Apr 27, 2026 | 64.00 | 69.00 | 63.00 | 67.50 | 67.50 | 7.83% | 257,875 |
| Apr 24, 2026 | 67.00 | 68.00 | 62.60 | 62.60 | 62.60 | -6.57% | 226,819 |
| Apr 23, 2026 | 69.50 | 70.00 | 66.02 | 67.00 | 67.00 | -3.60% | 145,133 |
| Apr 22, 2026 | 68.48 | 71.00 | 66.80 | 69.50 | 69.50 | 3.73% | 304,529 |
| Apr 21, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 264,382 |
| Apr 20, 2026 | 68.00 | 70.00 | 65.23 | 67.00 | 67.00 | -1.47% | 229,662 |
| Apr 17, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 0.29% | 158,619 |
| Apr 16, 2026 | 67.00 | 70.00 | 66.11 | 67.80 | 67.80 | 1.19% | 374,182 |
| Apr 15, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 263,748 |
| Apr 14, 2026 | 67.00 | 72.00 | 66.00 | 67.00 | 67.00 | - | 1,169,198 |
| Apr 13, 2026 | 66.00 | 70.00 | 66.60 | 67.00 | 67.00 | 8.77% | 1,279,976 |
| Apr 10, 2026 | 61.74 | 61.60 | 61.60 | 61.60 | 61.60 | 0.98% | 164,182 |
| Apr 9, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 248,118 |
| Apr 8, 2026 | 58.50 | 62.00 | 57.00 | 61.00 | 61.00 | 4.27% | 279,168 |
| Apr 7, 2026 | 57.00 | 61.00 | 56.00 | 58.50 | 58.50 | 4.46% | 384,938 |
| Apr 2, 2026 | 55.10 | 58.00 | 54.00 | 56.00 | 56.00 | - | 62,498 |
| Apr 1, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 98,395 |
| Mar 31, 2026 | 54.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 103,313 |
| Mar 30, 2026 | 54.89 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 67,696 |
| Mar 27, 2026 | 54.50 | 58.00 | 53.00 | 57.00 | 57.00 | 4.59% | 154,941 |
| Mar 26, 2026 | 55.50 | 57.00 | 54.00 | 54.50 | 54.50 | -2.68% | 91,603 |
| Mar 25, 2026 | 55.50 | 57.75 | 54.00 | 56.00 | 53.46 | 0.90% | 128,614 |
| Mar 24, 2026 | 55.50 | 57.00 | 54.00 | 55.50 | 52.98 | - | 59,548 |
| Mar 23, 2026 | 57.00 | 57.00 | 52.00 | 55.50 | 52.98 | -2.63% | 282,716 |
| Mar 20, 2026 | 58.50 | 59.00 | 55.00 | 57.00 | 54.41 | -2.56% | 76,855 |
| Mar 19, 2026 | 59.50 | 60.00 | 58.00 | 58.50 | 55.85 | -1.68% | 82,842 |
| Mar 18, 2026 | 58.50 | 62.00 | 57.00 | 59.50 | 56.80 | 1.71% | 377,770 |
| Mar 17, 2026 | 56.00 | 60.00 | 55.00 | 58.50 | 55.85 | 5.41% | 163,150 |
| Mar 16, 2026 | 59.50 | 61.00 | 55.15 | 55.50 | 52.98 | -6.72% | 307,121 |
| Mar 13, 2026 | 59.50 | 61.00 | 57.00 | 59.50 | 56.80 | - | 156,973 |
| Mar 12, 2026 | 59.00 | 61.00 | 57.00 | 59.50 | 56.80 | - | 50,500 |
| Mar 11, 2026 | 56.50 | 60.40 | 55.00 | 59.50 | 56.80 | 5.31% | 175,344 |
| Mar 10, 2026 | 53.00 | 59.70 | 52.00 | 56.50 | 53.94 | 6.60% | 606,387 |
| Mar 9, 2026 | 55.00 | 57.00 | 51.00 | 53.00 | 50.59 | -4.50% | 471,483 |
| Mar 6, 2026 | 55.00 | 57.00 | 53.00 | 55.50 | 52.98 | 0.91% | 123,974 |
| Mar 5, 2026 | 57.00 | 58.00 | 54.32 | 55.00 | 52.50 | -3.51% | 105,005 |
| Mar 4, 2026 | 56.50 | 59.75 | 52.05 | 57.00 | 54.41 | 2.70% | 463,818 |
| Mar 3, 2026 | 58.00 | 58.35 | 54.00 | 55.50 | 52.98 | -4.31% | 306,053 |
| Mar 2, 2026 | 58.00 | 60.00 | 54.00 | 58.00 | 55.37 | -0.85% | 261,193 |
| Feb 27, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 55.85 | - | 197,669 |
| Feb 26, 2026 | 56.00 | 60.00 | 55.80 | 58.50 | 55.85 | 3.54% | 210,412 |
| Feb 25, 2026 | 56.00 | 57.00 | 55.00 | 56.50 | 53.94 | 0.89% | 141,343 |
| Feb 24, 2026 | 56.00 | 57.00 | 53.50 | 56.00 | 53.46 | - | 184,597 |
| Feb 23, 2026 | 57.50 | 59.00 | 55.00 | 56.00 | 53.46 | -2.61% | 112,698 |
| Feb 20, 2026 | 59.00 | 59.00 | 57.00 | 57.50 | 54.89 | -1.71% | 45,547 |
| Feb 19, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 55.85 | - | 36,008 |
| Feb 18, 2026 | 59.00 | 59.00 | 58.00 | 58.50 | 55.85 | -0.85% | 159,962 |
| Feb 17, 2026 | 56.50 | 62.00 | 56.00 | 59.00 | 56.32 | 14.56% | 1,097,623 |
| Feb 16, 2026 | 52.00 | 53.00 | 50.00 | 51.50 | 49.16 | -0.96% | 114,641 |
| Feb 13, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 49.64 | -0.95% | 39,896 |
| Feb 12, 2026 | 52.50 | 53.00 | 52.33 | 52.50 | 50.12 | - | 11,509 |
| Feb 11, 2026 | 51.50 | 53.00 | 51.00 | 52.50 | 50.12 | 1.94% | 53,916 |
| Feb 10, 2026 | 52.50 | 53.00 | 51.13 | 51.50 | 49.16 | -1.90% | 77,716 |
| Feb 9, 2026 | 53.00 | 54.00 | 52.00 | 52.50 | 50.12 | -0.94% | 44,915 |
| Feb 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 50.59 | - | 42,544 |
| Feb 5, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 50.59 | -1.85% | 67,956 |
| Feb 4, 2026 | 54.00 | 55.00 | 53.30 | 54.00 | 51.55 | - | 34,504 |
| Feb 3, 2026 | 53.00 | 54.70 | 53.00 | 54.00 | 51.55 | 1.89% | 102,274 |
| Feb 2, 2026 | 52.50 | 54.00 | 52.00 | 53.00 | 50.59 | 0.95% | 77,686 |
| Jan 30, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 50.12 | - | 8,513 |
| Jan 29, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 50.12 | - | 74,700 |
| Jan 28, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 50.12 | - | 37,545 |
| Jan 27, 2026 | 53.00 | 54.00 | 52.00 | 52.50 | 50.12 | -0.94% | 56,390 |
| Jan 26, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 50.59 | - | 28,915 |
| Jan 23, 2026 | 52.50 | 55.00 | 52.00 | 53.00 | 50.59 | 1.92% | 63,791 |
| Jan 22, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 49.64 | -1.89% | 106,261 |
| Jan 21, 2026 | 53.50 | 54.00 | 53.00 | 53.00 | 50.59 | -0.93% | 33,800 |
| Jan 20, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 51.07 | -0.93% | 99,296 |
| Jan 19, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 51.55 | -0.92% | 77,424 |
| Jan 16, 2026 | 54.00 | 57.50 | 53.00 | 54.50 | 52.03 | 0.93% | 185,756 |
| Jan 15, 2026 | 51.50 | 55.26 | 51.50 | 54.00 | 51.55 | 4.85% | 410,266 |
| Jan 14, 2026 | 51.50 | 55.00 | 50.00 | 51.50 | 49.16 | - | 133,508 |
| Jan 13, 2026 | 51.00 | 53.00 | 50.36 | 51.50 | 49.16 | 0.98% | 118,394 |
| Jan 12, 2026 | 49.00 | 52.50 | 48.50 | 51.00 | 48.69 | 4.08% | 155,485 |
| Jan 9, 2026 | 47.00 | 50.00 | 46.00 | 49.00 | 46.78 | 5.15% | 152,697 |
| Jan 8, 2026 | 46.00 | 47.68 | 45.00 | 46.60 | 44.49 | 1.30% | 111,664 |
| Jan 7, 2026 | 46.00 | 47.00 | 45.29 | 46.00 | 43.91 | - | 44,963 |
| Jan 6, 2026 | 46.50 | 46.89 | 45.26 | 46.00 | 43.91 | -1.08% | 23,583 |
| Jan 5, 2026 | 46.50 | 48.00 | 45.50 | 46.50 | 44.39 | - | 217,416 |
| Jan 2, 2026 | 46.00 | 48.00 | 45.10 | 46.50 | 44.39 | 1.09% | 269,343 |
| Dec 31, 2025 | 46.00 | 46.52 | 45.10 | 46.00 | 43.91 | - | 26,205 |
| Dec 30, 2025 | 46.00 | 46.60 | 45.10 | 46.00 | 43.91 | - | 141,772 |
| Dec 29, 2025 | 46.50 | 47.00 | 45.00 | 46.00 | 43.91 | -2.13% | 123,689 |
| Dec 24, 2025 | 47.00 | 47.20 | 46.00 | 47.00 | 44.87 | - | 123,522 |
| Dec 23, 2025 | 44.50 | 48.00 | 44.00 | 47.00 | 44.87 | 5.62% | 165,815 |
| Dec 22, 2025 | 44.50 | 45.00 | 44.26 | 44.50 | 42.48 | - | 63,479 |
| Dec 19, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 42.48 | - | 79,052 |
| Dec 18, 2025 | 44.50 | 45.00 | 44.19 | 44.50 | 42.48 | - | 84,973 |
| Dec 17, 2025 | 47.00 | 47.70 | 43.63 | 44.50 | 42.48 | -4.30% | 230,095 |
| Dec 16, 2025 | 47.50 | 48.00 | 46.00 | 46.50 | 44.39 | -2.11% | 135,197 |
| Dec 15, 2025 | 48.50 | 49.77 | 47.00 | 47.50 | 45.34 | -2.06% | 34,391 |
| Dec 12, 2025 | 49.50 | 50.00 | 47.00 | 48.50 | 46.30 | -2.02% | 165,104 |
| Dec 11, 2025 | 49.50 | 49.89 | 48.21 | 49.50 | 47.25 | - | 148,773 |
| Dec 10, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 47.25 | - | 32,732 |
| Dec 9, 2025 | 48.50 | 50.00 | 48.14 | 49.50 | 47.25 | 2.06% | 57,683 |
| Dec 8, 2025 | 52.00 | 53.00 | 48.25 | 48.50 | 46.30 | -6.73% | 172,919 |
| Dec 5, 2025 | 51.50 | 53.00 | 51.15 | 52.00 | 49.64 | - | 45,181 |
| Dec 4, 2025 | 53.00 | 54.00 | 51.65 | 52.00 | 49.64 | -1.89% | 129,933 |
| Dec 3, 2025 | 50.50 | 54.00 | 50.50 | 53.00 | 50.59 | 4.95% | 218,845 |