Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mti Wireless (MWE) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 44.50 46.50 44.00 46.50 148,649
27th May 2025 (Tue) 45.50 45.50 44.50 44.50 256,100
26th May 2025 (Mon) 42.33 42.33 42.33 42.33 0
23rd May 2025 (Fri) 45.00 45.00 42.50 43.00 281,022
22nd May 2025 (Thu) 46.00 46.00 45.00 45.00 62,329
21st May 2025 (Wed) 48.00 48.00 46.00 46.00 63,692
20th May 2025 (Tue) 48.00 48.00 48.00 48.00 111,992
19th May 2025 (Mon) 48.00 48.00 48.00 48.00 103,908
16th May 2025 (Fri) 48.00 48.00 48.00 48.00 31,459
15th May 2025 (Thu) 48.00 48.00 48.00 48.00 18,518
14th May 2025 (Wed) 48.00 48.00 48.00 48.00 79,777
13th May 2025 (Tue) 49.00 49.00 48.00 48.00 52,956
12th May 2025 (Mon) 49.00 49.50 49.00 49.00 134,514
9th May 2025 (Fri) 46.50 47.00 46.50 47.00 108,404
8th May 2025 (Thu) 46.50 46.50 46.50 46.50 123,468
7th May 2025 (Wed) 48.00 48.00 46.50 46.50 58,418
6th May 2025 (Tue) 48.00 48.00 48.00 48.00 48,611
5th May 2025 (Mon) 47.53 47.53 47.53 47.53 0
2nd May 2025 (Fri) 48.00 48.00 48.00 48.00 25,463
1st May 2025 (Thu) 46.00 48.00 46.00 48.00 164,680
30th Apr 2025 (Wed) 46.00 46.00 46.00 46.00 37,983
29th Apr 2025 (Tue) 45.50 46.00 45.50 46.00 73,597
28th Apr 2025 (Mon) 44.00 46.00 44.00 45.50 394,168
25th Apr 2025 (Fri) 43.50 43.50 43.00 43.00 103,076
24th Apr 2025 (Thu) 43.50 43.50 43.50 43.50 59,907
23rd Apr 2025 (Wed) 44.00 44.00 43.50 43.50 139,280
22nd Apr 2025 (Tue) 44.00 44.00 44.00 44.00 60,523
21st Apr 2025 (Mon) 44.00 44.00 44.00 44.00 0
18th Apr 2025 (Fri) 44.00 44.00 44.00 44.00 0
17th Apr 2025 (Thu) 44.00 44.00 43.60 44.00 54,681
16th Apr 2025 (Wed) 44.00 44.00 44.00 44.00 25,748
15th Apr 2025 (Tue) 44.50 44.50 44.00 44.00 155,933
14th Apr 2025 (Mon) 44.50 44.50 44.50 44.50 131,370
11th Apr 2025 (Fri) 45.50 45.50 44.50 44.50 125,550
10th Apr 2025 (Thu) 45.00 48.00 45.00 45.50 186,961
9th Apr 2025 (Wed) 47.50 47.50 44.00 44.50 137,400
8th Apr 2025 (Tue) 46.00 48.50 46.00 48.50 138,579
7th Apr 2025 (Mon) 48.50 48.50 44.00 46.00 263,959
4th Apr 2025 (Fri) 51.00 51.00 48.50 48.50 171,291
3rd Apr 2025 (Thu) 50.50 51.00 50.50 51.00 74,646
2nd Apr 2025 (Wed) 51.50 51.50 50.00 50.00 135,584
1st Apr 2025 (Tue) 52.50 52.50 51.00 51.50 118,477
31st Mar 2025 (Mon) 53.25 53.50 52.50 52.50 167,467
FTSE 100 Latest
Value8,727.22
Change1.21