Mobius Investment Trust (MMIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobius Investment Trust

Date Open High Low Close* Volume
16/05/2025 134.00p 134.00p 130.50p 131.00p 104163
15/05/2025 128.00p 134.00p 128.00p 131.50p 338054
14/05/2025 132.00p 132.18p 129.50p 131.25p 31018
13/05/2025 132.00p 132.00p 129.25p 130.75p 14961
12/05/2025 127.00p 131.00p 127.00p 130.00p 49574
09/05/2025 125.00p 129.00p 125.00p 127.00p 248120
08/05/2025 125.00p 128.10p 124.30p 128.00p 85589
07/05/2025 130.00p 130.00p 124.17p 124.75p 94996
06/05/2025 125.00p 130.00p 125.00p 126.50p 105413
02/05/2025 123.00p 126.74p 123.00p 124.00p 78080
01/05/2025 129.50p 130.00p 123.00p 124.00p 30350
30/04/2025 128.00p 128.50p 123.00p 124.50p 38178
29/04/2025 126.00p 128.50p 125.00p 125.00p 73059
28/04/2025 125.50p 127.00p 122.30p 125.50p 117259
25/04/2025 124.50p 126.50p 119.12p 124.25p 46162
24/04/2025 123.50p 123.90p 119.60p 123.50p 21404
23/04/2025 122.50p 123.50p 119.50p 120.00p 34773
22/04/2025 117.50p 120.50p 117.10p 120.50p 69625
17/04/2025 121.50p 122.00p 118.41p 121.50p 20271
16/04/2025 121.00p 122.35p 118.00p 121.00p 301269
15/04/2025 121.00p 122.50p 118.58p 122.50p 40682
14/04/2025 121.00p 121.00p 118.00p 121.00p 38256
11/04/2025 118.00p 120.00p 116.00p 118.00p 111843
10/04/2025 118.50p 118.50p 112.85p 118.00p 79173
09/04/2025 115.00p 115.79p 109.77p 112.00p 106282
08/04/2025 117.50p 119.00p 115.03p 116.75p 210693
07/04/2025 117.50p 117.50p 107.70p 114.00p 296901
04/04/2025 123.50p 125.61p 120.00p 120.00p 258696
03/04/2025 128.50p 128.50p 124.50p 124.50p 111741
02/04/2025 129.00p 131.01p 127.75p 128.50p 1963940
01/04/2025 127.50p 130.65p 127.50p 130.25p 2048917
31/03/2025 127.50p 131.53p 127.50p 129.75p 59327
28/03/2025 130.00p 134.74p 130.00p 130.00p 19143
27/03/2025 133.00p 133.92p 132.03p 133.00p 60563
26/03/2025 133.00p 134.00p 133.00p 133.50p 342742
25/03/2025 131.00p 133.85p 133.22p 133.50p 590116
24/03/2025 131.00p 134.00p 131.00p 134.00p 152257
21/03/2025 132.00p 135.00p 131.50p 134.00p 84721
20/03/2025 132.50p 133.25p 132.15p 132.50p 106072
19/03/2025 134.00p 134.00p 132.04p 134.00p 37597
18/03/2025 134.00p 134.00p 132.43p 134.00p 51418
17/03/2025 131.00p 132.00p 131.00p 131.50p 26197
14/03/2025 132.50p 133.50p 130.78p 133.50p 81373
13/03/2025 131.00p 131.17p 130.00p 130.00p 24531
12/03/2025 133.00p 133.50p 131.14p 133.00p 131893
11/03/2025 135.50p 135.50p 133.00p 133.00p 80746
10/03/2025 135.00p 135.96p 133.50p 133.50p 91904
07/03/2025 136.00p 136.49p 135.32p 136.00p 99862
06/03/2025 135.00p 136.50p 134.00p 136.50p 147464
05/03/2025 133.00p 135.75p 133.00p 133.50p 57387
04/03/2025 134.50p 136.95p 134.50p 134.50p 87093
03/03/2025 136.00p 140.86p 136.00p 137.25p 37664
28/02/2025 138.00p 141.00p 134.50p 138.50p 92327
27/02/2025 139.00p 143.50p 139.00p 139.00p 140921
26/02/2025 138.00p 140.00p 138.00p 139.25p 84655
25/02/2025 141.00p 144.50p 139.00p 139.00p 67468
24/02/2025 142.50p 144.00p 142.00p 142.50p 22471
21/02/2025 142.50p 145.50p 142.00p 142.50p 43296
20/02/2025 142.00p 143.21p 141.50p 142.00p 45941
19/02/2025 142.00p 144.00p 141.00p 142.50p 179713
18/02/2025 142.00p 143.42p 140.56p 141.50p 68491
17/02/2025 144.00p 144.65p 142.00p 142.00p 59339
14/02/2025 144.00p 148.00p 143.00p 143.00p 107259
13/02/2025 145.00p 146.38p 144.77p 145.00p 69940
12/02/2025 144.50p 148.00p 144.50p 146.25p 36183
11/02/2025 144.50p 148.00p 144.50p 144.50p 12127
10/02/2025 148.00p 148.74p 145.00p 147.25p 140770
07/02/2025 148.50p 148.50p 146.14p 147.25p 107764
06/02/2025 147.50p 147.66p 146.14p 146.75p 12821
05/02/2025 147.50p 147.33p 144.50p 145.50p 60054
04/02/2025 147.50p 147.38p 145.05p 145.25p 63193
03/02/2025 147.50p 148.02p 145.00p 146.00p 132868
31/01/2025 148.00p 149.19p 146.88p 147.50p 32669
30/01/2025 147.00p 148.00p 147.33p 148.00p 45281
29/01/2025 147.00p 148.66p 146.60p 147.75p 57170
28/01/2025 144.50p 149.00p 144.50p 147.25p 72152
27/01/2025 145.00p 147.71p 144.50p 145.00p 44707
24/01/2025 147.00p 148.50p 146.70p 148.00p 93502
23/01/2025 148.00p 148.00p 146.02p 148.00p 54980
22/01/2025 148.00p 148.50p 144.57p 148.00p 317485
21/01/2025 147.00p 148.00p 145.70p 146.00p 205202
20/01/2025 146.00p 148.00p 144.00p 146.50p 40829
17/01/2025 144.50p 146.00p 144.00p 146.00p 67720
16/01/2025 144.50p 145.00p 142.31p 144.00p 241305
15/01/2025 144.00p 144.57p 142.85p 143.50p 894973
14/01/2025 140.00p 144.71p 140.00p 143.50p 22418
13/01/2025 143.00p 144.45p 141.26p 143.50p 43556
10/01/2025 144.00p 144.59p 143.42p 144.00p 237887
09/01/2025 142.50p 147.00p 142.50p 147.00p 87289
08/01/2025 144.50p 145.00p 143.15p 143.75p 64970
07/01/2025 144.50p 145.00p 143.18p 143.50p 97798
06/01/2025 144.50p 145.00p 142.97p 144.00p 79137
03/01/2025 145.00p 145.00p 142.00p 142.75p 25155
02/01/2025 141.50p 145.00p 141.50p 145.00p 25367
31/12/2024 141.50p 144.17p 141.50p 143.50p 10164
30/12/2024 144.50p 144.50p 142.75p 143.75p 24878
27/12/2024 142.00p 144.50p 142.00p 143.50p 32718
24/12/2024 142.00p 144.25p 142.00p 143.25p 18764
23/12/2024 145.00p 145.00p 141.76p 144.00p 36712
20/12/2024 142.00p 144.50p 141.76p 144.50p 115917
19/12/2024 143.00p 143.50p 140.62p 142.00p 62883
18/12/2024 144.00p 145.00p 143.00p 145.00p 411278
17/12/2024 141.00p 143.50p 141.00p 143.50p 36748
16/12/2024 142.00p 144.12p 142.00p 143.75p 97778
13/12/2024 142.00p 142.75p 141.50p 142.75p 624798
12/12/2024 144.50p 144.50p 139.00p 142.50p 44858
11/12/2024 139.00p 142.00p 139.00p 141.00p 723250
10/12/2024 141.00p 142.00p 138.72p 141.00p 2888370
09/12/2024 144.00p 144.00p 140.00p 140.00p 87649
06/12/2024 144.00p 144.00p 139.00p 139.00p 36727
05/12/2024 141.50p 142.00p 139.66p 142.00p 51571
04/12/2024 137.00p 141.64p 137.00p 140.50p 245274
03/12/2024 139.00p 140.00p 135.50p 140.00p 53291
02/12/2024 135.00p 139.50p 135.00p 139.50p 95135
29/11/2024 138.50p 140.90p 136.50p 138.00p 115468
28/11/2024 138.50p 142.00p 137.93p 138.50p 34717
27/11/2024 142.00p 142.00p 137.53p 140.00p 126763
26/11/2024 139.50p 142.50p 137.06p 141.50p 4811562
25/11/2024 140.00p 141.00p 139.40p 141.00p 103210
22/11/2024 141.00p 141.00p 137.70p 139.25p 138210
21/11/2024 136.50p 139.08p 136.50p 136.50p 174453
20/11/2024 138.00p 138.87p 136.58p 137.50p 26823
19/11/2024 138.00p 138.50p 135.99p 138.50p 144687
18/11/2024 138.50p 142.50p 136.65p 141.00p 104379
15/11/2024 140.00p 142.50p 139.50p 139.50p 114371
14/11/2024 143.00p 143.00p 139.00p 143.00p 70982
13/11/2024 139.50p 141.34p 139.50p 139.50p 54921
12/11/2024 138.50p 141.00p 138.50p 140.75p 14359
11/11/2024 140.00p 141.49p 140.00p 140.50p 90633
08/11/2024 140.00p 141.26p 140.00p 140.00p 61501
07/11/2024 141.00p 143.82p 139.70p 140.75p 65722
06/11/2024 141.50p 142.00p 138.95p 140.00p 176701
05/11/2024 140.50p 140.89p 138.18p 140.75p 50054
04/11/2024 140.50p 140.55p 137.59p 139.25p 49816
01/11/2024 140.50p 140.50p 138.00p 138.00p 48050
31/10/2024 141.50p 141.50p 138.74p 139.25p 55058
30/10/2024 139.00p 139.24p 138.00p 138.00p 27657
29/10/2024 142.50p 142.50p 138.00p 139.25p 66019
28/10/2024 143.50p 143.50p 138.56p 139.00p 69571
25/10/2024 142.50p 142.50p 139.41p 140.00p 107337
24/10/2024 141.00p 142.00p 140.00p 140.75p 92391
23/10/2024 141.00p 141.50p 137.79p 140.75p 483988
22/10/2024 137.50p 141.90p 136.00p 138.00p 101038
21/10/2024 137.50p 140.97p 137.50p 138.00p 130183
18/10/2024 138.50p 142.00p 137.33p 140.75p 615230
17/10/2024 138.50p 141.50p 133.50p 138.50p 60982
16/10/2024 142.00p 142.50p 137.99p 139.25p 29534
15/10/2024 142.00p 141.00p 133.50p 138.75p 176829
14/10/2024 142.00p 142.00p 137.50p 140.00p 173842
11/10/2024 138.00p 140.23p 137.00p 138.00p 83110
10/10/2024 138.00p 139.10p 136.04p 137.75p 174417
09/10/2024 139.00p 142.00p 136.51p 138.00p 26020
08/10/2024 137.00p 137.94p 134.54p 137.00p 97245
07/10/2024 137.50p 141.50p 137.44p 137.50p 177061
04/10/2024 138.50p 140.40p 136.71p 136.75p 103521
03/10/2024 141.00p 141.00p 136.70p 141.00p 60654
02/10/2024 138.50p 140.21p 136.68p 138.50p 19035
01/10/2024 136.50p 140.51p 132.00p 136.50p 57059
30/09/2024 136.50p 140.02p 135.61p 138.25p 36029
27/09/2024 141.00p 141.50p 138.00p 140.00p 57932
26/09/2024 141.50p 141.50p 135.74p 139.75p 86188
25/09/2024 140.50p 140.50p 135.25p 137.75p 124498
24/09/2024 137.50p 139.75p 137.50p 139.25p 71967
23/09/2024 136.50p 137.90p 136.00p 137.00p 112742
20/09/2024 136.50p 137.38p 136.32p 136.50p 57530
19/09/2024 136.00p 137.19p 134.56p 137.00p 6079039
18/09/2024 136.00p 137.29p 134.50p 136.50p 63457
17/09/2024 136.00p 137.47p 134.66p 135.50p 62337
16/09/2024 136.50p 138.84p 136.18p 137.00p 51360
13/09/2024 135.00p 138.65p 135.00p 136.00p 100761
12/09/2024 135.50p 138.67p 135.10p 136.50p 97839
11/09/2024 135.50p 135.50p 134.07p 134.50p 81619
10/09/2024 133.50p 136.81p 133.50p 134.00p 1137299
09/09/2024 134.50p 136.70p 134.35p 135.50p 261320
06/09/2024 134.00p 135.10p 133.74p 134.00p 27482
05/09/2024 134.00p 136.51p 134.00p 134.00p 29946
04/09/2024 136.00p 138.00p 134.56p 136.50p 43903
03/09/2024 139.00p 137.94p 136.43p 137.25p 172622
30/08/2024 136.50p 137.72p 136.75p 136.75p 121062
29/08/2024 136.50p 139.06p 136.50p 137.00p 2192498
28/08/2024 138.00p 138.00p 135.50p 137.00p 36257
27/08/2024 135.50p 138.96p 135.50p 136.00p 49813
23/08/2024 139.00p 139.46p 135.75p 137.50p 3083823
22/08/2024 139.50p 139.50p 136.81p 137.00p 76904
21/08/2024 138.00p 138.01p 136.00p 137.00p 211215
20/08/2024 138.00p 139.21p 136.72p 138.50p 114552
19/08/2024 137.50p 139.50p 137.41p 137.50p 52698
16/08/2024 138.00p 138.50p 136.50p 138.50p 1301961
15/08/2024 130.50p 138.00p 130.50p 138.00p 50503
14/08/2024 135.00p 135.50p 131.67p 135.50p 36800
13/08/2024 136.00p 136.00p 132.80p 136.00p 697764
12/08/2024 132.00p 137.86p 132.00p 133.50p 17680
09/08/2024 139.00p 139.00p 130.50p 133.75p 45182
08/08/2024 139.00p 139.50p 132.00p 135.25p 120431
07/08/2024 133.00p 135.00p 132.75p 135.00p 114637
06/08/2024 125.50p 131.25p 125.50p 131.25p 31304
05/08/2024 129.00p 130.98p 126.00p 129.00p 89350
02/08/2024 135.00p 135.00p 133.00p 134.25p 55750
01/08/2024 137.50p 137.50p 134.78p 137.50p 35635
31/07/2024 139.00p 139.00p 135.00p 139.00p 68273

*Close Price adjusted for both dividends and splits