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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	47	47	47	47.2	46.3	123,522
December 23, 2025	44.5	47	47	48	44	175,815
December 22, 2025	44.5	44.5	44.5	45	44.26	65,698
December 19, 2025	44.5	44.5	44.5	45	44	109,052
December 18, 2025	44.5	44.5	44.5	45	44.19	86,573
December 17, 2025	47	44.5	44.5	47.7	43.63	230,095
December 16, 2025	47.5	46.5	46.5	48	46	135,197
December 15, 2025	48.5	47.5	47.5	49.77	47	38,522
December 12, 2025	49.5	48.5	48.5	50	47.15	185,104
December 11, 2025	49.5	49.5	49.5	49.89	48.21	148,773
December 10, 2025	49.5	49.5	49.5	50	49	32,735
December 09, 2025	48.5	49.5	49.5	50	48.14	57,683
December 08, 2025	52	48.5	48.5	53	48.5	172,919
December 05, 2025	51.5	52	52	53	51.15	45,181
December 04, 2025	52.6	52	52	54	51.65	149,731
December 03, 2025	50.5	53	53	54	50.5	218,845
December 02, 2025	50.2	50.5	50.5	52	49.6	250,094
December 01, 2025	51	50.5	50.5	52	49.2	94,507
November 28, 2025	49	51	51	51.75	48.92	213,044
November 27, 2025	48	49	49	49.75	47.81	60,518
November 26, 2025	49.5	48	48	49.9	47.2	182,727
November 25, 2025	47.46	49.5	49.5	51.5	46	550,646
November 24, 2025	44.7	47.46	47.46	49	43.5	376,425
November 21, 2025	40	42.5	42.5	43	39.76	207,800
November 20, 2025	40	40	40	41	39.53	142,964
November 19, 2025	39.5	40	40	40	39.5	32,732
November 18, 2025	40	39.5	39.5	40	39.2	22,710
November 17, 2025	40	40	40	41	39.3	45,924
November 14, 2025	42	40	40	42	39.5	73,557
November 13, 2025	42	42	42	43	41.5	48,296
November 12, 2025	41.5	42	42	42.85	41.47	63,223
November 11, 2025	41.5	41.5	41.5	42.88	41.22	45,559
November 10, 2025	39.5	41.5	41.5	41.85	39	228,878
November 07, 2025	40	39.5	39.5	40	39.17	138,150
November 06, 2025	41	40	40	41	40	101,382
November 05, 2025	40.5	41	41	41	40.41	52,168
November 04, 2025	41	41	41	41.38	40.37	61,010
November 03, 2025	41	41	41	41.7	40.67	57,633
October 31, 2025	41	41	41	41.2	40.55	15,608
October 30, 2025	42.5	41.4	41.4	42.5	41	31,185
October 29, 2025	42	42.5	42.5	44	41.23	165,031
October 28, 2025	40	42.5	42.5	42.7	39.66	93,999
October 27, 2025	40	40	40	41	39.6	42,560
October 24, 2025	39.5	40	40	41	38	41,842
October 23, 2025	40	39.5	39.5	41	38.3	93,906
October 22, 2025	40.7	40	40	40.7	39	50,959
October 21, 2025	38	40	40	40.9	38	111,528
October 20, 2025	39	38	38	39.6	37.2	112,168
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

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