| MTI Wireless Edge Ltd. - (MWE) share price history |
| Date |
Open |
High |
Low |
Close |
Volume |
| 09/06/2025 |
52.50 |
54.00 |
51.60 |
52.50 |
28,287 |
06/06/2025 |
52.00 |
52.85 |
51.55 |
52.50 |
27,650 |
05/06/2025 |
52.50 |
53.50 |
50.00 |
51.00 |
33,434 |
04/06/2025 |
51.30 |
53.20 |
51.30 |
52.50 |
158,380 |
03/06/2025 |
46.50 |
52.00 |
46.33 |
51.00 |
182,256 |
02/06/2025 |
46.50 |
47.00 |
45.00 |
46.50 |
158,174 |
30/05/2025 |
46.00 |
46.50 |
45.25 |
46.00 |
51,633 |
29/05/2025 |
46.40 |
46.40 |
45.34 |
46.00 |
84,189 |
28/05/2025 |
44.50 |
46.60 |
43.45 |
46.50 |
148,649 |
27/05/2025 |
45.50 |
47.00 |
43.38 |
44.50 |
256,100 |
23/05/2025 |
44.00 |
44.00 |
42.00 |
43.00 |
281,022 |
22/05/2025 |
46.00 |
46.00 |
44.00 |
45.00 |
62,329 |
21/05/2025 |
47.20 |
47.20 |
46.00 |
46.00 |
63,692 |
20/05/2025 |
48.00 |
48.05 |
46.50 |
48.00 |
111,992 |
19/05/2025 |
48.00 |
48.75 |
47.00 |
48.00 |
103,908 |
16/05/2025 |
48.00 |
48.34 |
48.00 |
48.00 |
31,459 |
15/05/2025 |
48.00 |
48.90 |
47.16 |
48.00 |
18,518 |
14/05/2025 |
48.00 |
48.50 |
47.10 |
48.00 |
79,777 |
13/05/2025 |
49.00 |
49.45 |
47.10 |
48.00 |
52,956 |
12/05/2025 |
49.00 |
50.00 |
48.10 |
49.00 |
134,514 |
09/05/2025 |
46.50 |
47.76 |
46.03 |
47.00 |
108,404 |
08/05/2025 |
46.50 |
46.60 |
46.00 |
46.50 |
123,468 |
07/05/2025 |
47.37 |
47.37 |
46.00 |
46.50 |
58,418 |
06/05/2025 |
48.00 |
49.00 |
47.00 |
48.00 |
48,611 |
02/05/2025 |
48.00 |
48.68 |
47.51 |
48.00 |
25,463 |
01/05/2025 |
46.00 |
48.80 |
46.00 |
48.00 |
164,680 |
30/04/2025 |
46.00 |
46.40 |
45.00 |
46.00 |
37,983 |
29/04/2025 |
45.50 |
46.50 |
45.30 |
46.00 |
73,597 |
28/04/2025 |
44.00 |
46.70 |
44.00 |
45.50 |
394,168 |
25/04/2025 |
43.22 |
43.22 |
42.00 |
43.00 |
103,076 |
MTI Wireless Edge Ltd. - (MWE) open - high - low - close prices
Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
MWE share price
