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
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
28th Mar 2025 (Fri) 53.00 53.25 53.00 53.25 84,636
27th Mar 2025 (Thu) 53.50 53.50 52.00 53.00 360,895
26th Mar 2025 (Wed) 54.50 56.00 54.50 55.50 155,478
25th Mar 2025 (Tue) 55.50 55.50 53.50 54.50 205,565
24th Mar 2025 (Mon) 58.50 58.50 55.50 55.50 204,633
21st Mar 2025 (Fri) 59.00 59.00 58.50 58.50 119,893
20th Mar 2025 (Thu) 59.00 58.50 58.50 58.50 102,624
19th Mar 2025 (Wed) 58.00 59.00 58.50 59.00 245,076
18th Mar 2025 (Tue) 59.50 60.00 57.50 58.00 375,302
17th Mar 2025 (Mon) 65.50 65.50 59.50 59.50 840,970
14th Mar 2025 (Fri) 64.50 68.50 64.50 68.50 322,957
13th Mar 2025 (Thu) 68.00 68.00 64.00 64.50 280,851
12th Mar 2025 (Wed) 68.50 70.50 67.50 68.00 840,439
11th Mar 2025 (Tue) 62.00 68.00 63.50 68.00 776,984
10th Mar 2025 (Mon) 60.00 66.50 60.00 62.00 1,392,002
FTSE 100 Latest
Value8,562.73
Change3.40