M.T.I Wireless Edge Ltd. - MWE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	40.5	39	39	40.5	38	102,335
October 16, 2025	40.5	41	41	42	39.11	132,846
October 15, 2025	40.5	40.5	40.5	41.4	39	94,331
October 14, 2025	40.5	40	40	41	39	134,942
October 13, 2025	42.88	40.5	40.5	44	40	272,025
October 10, 2025	38	43	43	43.25	37	375,651
October 09, 2025	41	38	38	41.65	37.22	294,224
October 08, 2025	41	41	41	41	40.17	102,033
October 07, 2025	41.5	41	41	41.77	39.92	524,169
October 06, 2025	43	41.5	41.5	43.5	41	236,202
October 03, 2025	44.5	43	43	45	41.22	219,108
October 02, 2025	44.5	44.5	44.5	45	44.32	16,376
October 01, 2025	45.5	44.5	44.5	45.65	43.15	183,909
September 30, 2025	45	45.5	45.5	45.98	44	118,755
September 29, 2025	43	44.5	44.5	45	42.3	116,703
September 26, 2025	43.5	43	43	44	42	44,539
September 25, 2025	42.5	43.5	43.5	44	41.55	87,795
September 24, 2025	43	42.5	42.5	43.4	41.2	173,347
September 23, 2025	45	43	43	45.15	42.25	161,810
September 22, 2025	46	44.6	44.6	46.45	44.2	178,500
September 19, 2025	47.5	47	47	47.5	46	67,067
September 18, 2025	47.5	47.5	47.5	47.88	46	50,033
September 17, 2025	48.3	47.5	47.5	50	47.21	48,565
September 16, 2025	48.3	48.3	48.3	48.7	47.22	25,630
September 15, 2025	47.8	48.3	48.3	50	47.65	37,159
September 12, 2025	48.5	47.8	47.8	49.22	47.53	50,000
September 11, 2025	48.5	48.5	48.5	50	47.5	110,342
September 10, 2025	48.5	48.5	48.5	50	47.4	167,500
September 09, 2025	48	48.5	48.5	49.5	48	30,333
September 08, 2025	46.5	48	48	49	46.22	124,658
September 05, 2025	46.5	46.5	46.5	47	46	98,017
September 04, 2025	47.5	46.5	46.5	47.5	45.35	194,031
September 03, 2025	47.5	47.5	47.5	48	47.1	48,523
September 02, 2025	49.5	47.5	47.5	49.84	47.5	236,408
September 01, 2025	50	49.5	49.5	50.97	48.33	363,782
August 29, 2025	47	48	48	49	47	136,545
August 28, 2025	46.6	47.5	47.5	48.63	46.6	77,674
August 27, 2025	46.38	47.5	47.5	47.5	46	125,943
August 26, 2025	48.36	47.5	47.5	49.8	46	262,536
August 22, 2025	48.47	48.5	48.5	49.1	47.66	96,134
August 21, 2025	49	48	48	49	47	61,076
August 20, 2025	48.75	49	49	49.5	47.5	185,572
August 19, 2025	45.45	48	48	48.75	45.45	110,002
August 18, 2025	45.8	46	46	46.8	44.3	204,603
August 15, 2025	46	45	45	46	44.13	346,655
August 14, 2025	45.12	45.5	45.5	46	45.01	74,571
August 13, 2025	45.2	45.5	45.5	46	45	176,716
August 12, 2025	46.2	46	46	47.25	45.2	205,008
August 11, 2025	46.45	46	46	49	46	146,971
August 08, 2025	48.5	47.5	47.5	48.5	46	264,210
August 07, 2025	46.7	48.5	48.5	49	46.45	546,773
August 06, 2025	48	46.5	46.5	48.25	46.3	278,502
August 05, 2025	47.48	46.5	46.5	47.48	45.43	25,215
August 04, 2025	45.43	46.5	46.5	48	45	11,927
August 01, 2025	45.89	46	46	46.7	45.33	86,490
July 31, 2025	45.38	45.5	45.5	47	45.1	60,785
July 30, 2025	45.36	46.5	46.5	46.59	45.36	24,260
July 29, 2025	45.34	46.5	46.5	46.8	45.34	69,000
July 28, 2025	47.75	46.5	46.5	47.75	45.45	93,650
July 25, 2025	48.35	47	47	48.35	46	113,112

M.T.I Wireless Edge Ltd. (MWE.L) LSE