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
22/09/2025 146.50p 148.46p 145.64p 147.00p 929328
19/09/2025 146.50p 147.00p 145.43p 146.00p 271026
18/09/2025 146.50p 146.50p 145.20p 145.50p 204748
17/09/2025 145.50p 146.35p 145.50p 146.00p 110228
16/09/2025 147.00p 147.00p 145.00p 145.50p 585235
15/09/2025 147.00p 147.00p 144.50p 145.00p 42234
12/09/2025 145.00p 146.00p 145.00p 146.00p 851846
11/09/2025 146.00p 146.00p 145.50p 145.00p 24276
10/09/2025 146.00p 146.00p 143.00p 145.50p 68749
09/09/2025 145.00p 145.53p 144.00p 145.50p 58981
08/09/2025 146.50p 146.50p 144.24p 145.00p 107458
05/09/2025 144.00p 145.00p 142.50p 144.50p 24044
04/09/2025 144.00p 144.50p 142.19p 143.00p 71570
03/09/2025 143.50p 144.50p 143.00p 143.50p 154291
02/09/2025 142.50p 144.98p 142.19p 143.00p 103138
01/09/2025 143.00p 144.50p 142.19p 143.50p 150692
29/08/2025 144.50p 144.50p 142.19p 143.00p 51639
28/08/2025 143.50p 144.00p 141.18p 143.50p 49101
27/08/2025 143.00p 143.50p 141.75p 142.50p 67041
26/08/2025 143.00p 143.50p 140.00p 142.50p 89870
22/08/2025 141.50p 142.50p 139.00p 142.00p 84351
21/08/2025 142.00p 142.25p 140.00p 142.25p 56589
20/08/2025 141.50p 141.50p 140.00p 140.75p 81019
19/08/2025 143.00p 143.00p 141.00p 142.50p 76741
18/08/2025 142.00p 143.00p 140.76p 142.50p 73112
15/08/2025 141.00p 142.50p 140.32p 141.50p 10253796
14/08/2025 143.00p 143.00p 140.00p 141.50p 78199
13/08/2025 141.50p 143.00p 140.60p 142.00p 266092
12/08/2025 140.50p 141.00p 139.00p 141.00p 66447
11/08/2025 140.50p 141.50p 139.44p 141.00p 75457
08/08/2025 140.00p 141.50p 139.59p 140.00p 114056
07/08/2025 138.50p 141.00p 138.50p 141.00p 114007
06/08/2025 138.00p 139.50p 137.98p 139.50p 121375
05/08/2025 138.00p 139.19p 138.00p 138.75p 69972
04/08/2025 140.00p 140.50p 137.00p 139.00p 97758
01/08/2025 138.50p 139.19p 137.98p 139.00p 303103
31/07/2025 139.50p 140.00p 138.00p 139.50p 173739
30/07/2025 138.00p 139.69p 138.00p 138.00p 17457
29/07/2025 138.50p 139.50p 137.50p 139.00p 701922
28/07/2025 138.00p 139.00p 137.79p 138.50p 50101
25/07/2025 137.50p 139.00p 137.50p 138.25p 14205
24/07/2025 140.00p 138.61p 137.93p 138.25p 45221
23/07/2025 140.00p 140.00p 138.00p 138.50p 85588
22/07/2025 139.00p 140.00p 138.50p 139.00p 296574
21/07/2025 139.50p 140.25p 138.59p 140.25p 74434
18/07/2025 140.00p 140.50p 139.03p 140.50p 256508
17/07/2025 139.50p 140.28p 138.50p 139.50p 92165
16/07/2025 140.50p 140.50p 139.22p 139.50p 29513
15/07/2025 137.50p 140.00p 137.50p 139.00p 84150
14/07/2025 138.00p 140.50p 137.00p 138.00p 196764
11/07/2025 138.00p 139.47p 138.00p 138.00p 96880
10/07/2025 138.00p 140.00p 138.00p 138.25p 43327
09/07/2025 139.00p 139.50p 137.62p 138.75p 125234
08/07/2025 138.00p 139.50p 135.84p 138.00p 102935
07/07/2025 137.00p 139.50p 137.00p 139.00p 43770
04/07/2025 139.00p 139.50p 137.53p 139.00p 92144
03/07/2025 138.00p 139.00p 136.60p 138.25p 9745
02/07/2025 138.00p 138.00p 135.97p 138.00p 60358
01/07/2025 137.50p 137.65p 135.83p 137.00p 84598
30/06/2025 137.00p 137.50p 135.25p 136.50p 71713
27/06/2025 134.00p 137.00p 134.00p 135.25p 214336
26/06/2025 136.00p 136.00p 134.37p 135.75p 92403
25/06/2025 137.00p 137.50p 133.00p 134.75p 75142
24/06/2025 134.00p 135.91p 133.50p 134.50p 183990
23/06/2025 134.50p 135.06p 133.53p 134.50p 144407
20/06/2025 133.50p 137.00p 133.00p 133.00p 401008
19/06/2025 133.00p 135.50p 132.85p 133.50p 55739
18/06/2025 132.50p 134.50p 132.36p 134.00p 246444
17/06/2025 133.50p 134.50p 132.00p 134.50p 195661
16/06/2025 133.50p 135.00p 131.50p 134.50p 82214
13/06/2025 135.00p 135.50p 133.76p 134.50p 88451
12/06/2025 135.00p 136.00p 132.00p 135.50p 94565
11/06/2025 133.50p 135.50p 132.00p 135.00p 109745
10/06/2025 129.50p 134.00p 129.50p 134.00p 72093
09/06/2025 131.00p 131.50p 130.00p 131.00p 118178
06/06/2025 129.00p 133.50p 127.90p 133.50p 123869
05/06/2025 126.50p 129.00p 126.50p 129.00p 154982
04/06/2025 129.00p 129.00p 127.87p 128.50p 77803
03/06/2025 128.50p 129.00p 126.54p 128.50p 114142
02/06/2025 128.00p 129.50p 127.20p 128.00p 65722
30/05/2025 127.50p 129.00p 127.00p 129.00p 111954
29/05/2025 130.00p 130.64p 127.09p 128.50p 410267
28/05/2025 127.00p 133.00p 127.00p 128.00p 274111
27/05/2025 127.50p 130.60p 127.00p 129.00p 150203
23/05/2025 128.50p 130.15p 127.00p 128.50p 63720
22/05/2025 130.50p 131.10p 128.60p 130.50p 29835
21/05/2025 128.00p 131.50p 128.00p 129.00p 56606
20/05/2025 129.00p 134.00p 129.00p 129.00p 107995
19/05/2025 134.00p 134.00p 130.00p 131.00p 135911
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

*Close Price adjusted for both dividends and splits