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
25th Jul 2025 (Fri) 47.50 47.50 46.00 47.00 113,112
24th Jul 2025 (Thu) 47.50 47.50 47.50 47.50 5,956
23rd Jul 2025 (Wed) 49.50 49.50 47.50 47.50 137,719
22nd Jul 2025 (Tue) 50.00 50.00 49.50 49.50 115,691
21st Jul 2025 (Mon) 50.00 50.00 50.00 50.00 53,799
18th Jul 2025 (Fri) 50.50 50.50 50.00 50.00 30,312
17th Jul 2025 (Thu) 53.00 53.00 50.50 50.50 75,156
16th Jul 2025 (Wed) 51.25 53.50 51.00 53.00 220,950
15th Jul 2025 (Tue) 51.25 51.25 51.25 51.25 44,949
14th Jul 2025 (Mon) 51.25 51.25 51.25 51.25 24,338
11th Jul 2025 (Fri) 51.25 51.25 51.25 51.25 45,755
10th Jul 2025 (Thu) 48.50 51.75 48.50 51.25 156,794
9th Jul 2025 (Wed) 47.50 48.50 46.00 48.50 199,347
8th Jul 2025 (Tue) 48.00 48.00 48.00 48.00 63,730
7th Jul 2025 (Mon) 47.00 48.00 47.00 48.00 199,710
4th Jul 2025 (Fri) 45.00 45.00 45.00 45.00 65,908
3rd Jul 2025 (Thu) 45.00 45.00 45.00 45.00 58,690
2nd Jul 2025 (Wed) 45.50 46.00 44.50 45.00 124,961
1st Jul 2025 (Tue) 46.00 46.00 45.50 45.50 73,817
30th Jun 2025 (Mon) 47.00 47.00 46.00 46.00 81,816
27th Jun 2025 (Fri) 45.50 47.00 45.50 47.00 90,298
26th Jun 2025 (Thu) 44.00 45.50 44.00 45.50 103,274
25th Jun 2025 (Wed) 46.00 46.00 44.00 44.00 38,251
24th Jun 2025 (Tue) 46.00 46.00 46.00 46.00 102,485
23rd Jun 2025 (Mon) 47.00 47.00 46.00 46.00 187,268
20th Jun 2025 (Fri) 48.00 48.00 46.50 47.00 115,632
19th Jun 2025 (Thu) 48.00 48.00 48.00 48.00 51,419
18th Jun 2025 (Wed) 49.00 49.00 48.00 48.00 89,832
17th Jun 2025 (Tue) 47.00 49.00 47.00 49.00 121,474
16th Jun 2025 (Mon) 47.00 47.00 47.00 47.00 46,389
13th Jun 2025 (Fri) 49.00 49.00 47.00 47.00 183,629
12th Jun 2025 (Thu) 49.00 49.00 49.00 49.00 25,699
11th Jun 2025 (Wed) 51.00 51.00 49.00 49.00 102,939
10th Jun 2025 (Tue) 52.50 52.50 51.00 51.00 92,857
9th Jun 2025 (Mon) 52.50 52.50 52.50 52.50 28,287
6th Jun 2025 (Fri) 52.00 52.50 52.00 52.50 27,650
5th Jun 2025 (Thu) 52.50 51.00 50.00 51.00 33,434
4th Jun 2025 (Wed) 51.00 53.00 51.00 52.50 158,380
3rd Jun 2025 (Tue) 46.50 51.00 46.50 51.00 182,256
2nd Jun 2025 (Mon) 46.50 46.50 46.50 46.50 168,174
30th May 2025 (Fri) 46.00 46.00 46.00 46.00 51,633
29th May 2025 (Thu) 46.50 46.50 46.00 46.00 84,189
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
FTSE 100 Latest
Value9,120.31
Change-18.06