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
24/12/2025 138.00p 139.00p 137.78p 138.50p 402561
23/12/2025 137.00p 138.78p 137.00p 138.00p 978230
22/12/2025 137.00p 138.00p 137.00p 138.00p 532271
19/12/2025 138.50p 142.00p 137.00p 138.00p 350524
18/12/2025 136.00p 140.50p 135.50p 139.00p 1512797
17/12/2025 138.00p 138.00p 136.00p 136.00p 165549
16/12/2025 138.00p 140.00p 138.00p 138.00p 110850
15/12/2025 139.00p 141.50p 137.75p 139.00p 795391
12/12/2025 138.00p 139.42p 138.00p 139.00p 80339
11/12/2025 141.00p 141.58p 138.49p 139.00p 109324
10/12/2025 141.00p 145.00p 140.01p 143.00p 94691
09/12/2025 141.00p 142.00p 139.00p 139.50p 86549
08/12/2025 141.00p 143.47p 139.50p 139.50p 59604
05/12/2025 141.00p 143.00p 141.00p 143.00p 105110
04/12/2025 143.00p 146.50p 140.75p 142.75p 218258
03/12/2025 141.50p 141.50p 140.00p 140.50p 52220
02/12/2025 142.50p 142.50p 140.00p 142.50p 29568
01/12/2025 139.00p 142.40p 139.00p 142.00p 110680
28/11/2025 141.00p 141.00p 139.50p 140.50p 119364
27/11/2025 140.50p 141.00p 139.50p 141.00p 102651
26/11/2025 140.00p 140.50p 139.00p 139.00p 44187
25/11/2025 139.00p 140.00p 138.00p 138.50p 98070
24/11/2025 138.00p 141.00p 135.96p 138.00p 100212
21/11/2025 137.50p 139.00p 136.00p 136.00p 63703
20/11/2025 138.00p 139.67p 137.84p 139.00p 178717
19/11/2025 137.50p 138.00p 135.87p 137.00p 150514
18/11/2025 136.00p 139.00p 136.00p 137.00p 264474
17/11/2025 140.00p 140.00p 138.00p 138.00p 100789
14/11/2025 136.50p 139.00p 136.50p 137.00p 27957
13/11/2025 139.00p 140.00p 138.00p 139.00p 87765
12/11/2025 137.50p 141.50p 137.50p 137.50p 118092
11/11/2025 137.50p 139.00p 136.00p 137.50p 596643
10/11/2025 137.50p 138.18p 136.87p 138.00p 256294
07/11/2025 136.50p 139.00p 136.22p 136.50p 149592
06/11/2025 140.00p 140.00p 137.45p 138.00p 71333
05/11/2025 144.00p 144.71p 138.00p 138.00p 269240
04/11/2025 143.00p 144.50p 141.75p 144.00p 79047
03/11/2025 147.50p 147.50p 144.50p 144.50p 60624
31/10/2025 148.50p 149.00p 144.50p 144.50p 96171
30/10/2025 149.50p 150.98p 149.00p 149.00p 143661
29/10/2025 149.50p 150.50p 148.50p 149.50p 211742
28/10/2025 148.50p 150.50p 148.00p 148.50p 54954
27/10/2025 146.50p 149.50p 146.50p 148.00p 331893
24/10/2025 145.50p 147.50p 145.18p 146.50p 128573
23/10/2025 144.50p 145.50p 144.27p 145.00p 266045
22/10/2025 144.00p 146.50p 144.00p 144.00p 97331
21/10/2025 143.00p 144.53p 143.00p 143.50p 103645
20/10/2025 142.50p 144.58p 142.50p 144.00p 193509
17/10/2025 142.50p 143.00p 141.50p 142.50p 604348
16/10/2025 144.50p 144.50p 143.50p 144.00p 254001
15/10/2025 143.00p 144.50p 141.91p 144.00p 407819
14/10/2025 142.50p 147.00p 142.50p 142.50p 77700
13/10/2025 143.50p 145.00p 143.00p 144.50p 184320
10/10/2025 145.50p 146.00p 143.00p 143.00p 184610
09/10/2025 142.50p 145.00p 142.50p 144.50p 392376
08/10/2025 145.00p 145.50p 144.00p 144.00p 396832
07/10/2025 143.00p 145.70p 143.00p 144.25p 272820
06/10/2025 145.00p 145.98p 143.00p 144.75p 217491
03/10/2025 145.00p 146.25p 143.00p 143.00p 283540
02/10/2025 145.00p 146.00p 143.67p 145.00p 965081
01/10/2025 144.00p 145.00p 143.50p 144.50p 72705
30/09/2025 144.00p 144.50p 143.00p 144.50p 345491
29/09/2025 143.00p 145.70p 143.00p 144.00p 69861
26/09/2025 143.50p 144.50p 143.00p 143.00p 69333
25/09/2025 145.00p 147.00p 145.00p 146.50p 308125
24/09/2025 147.00p 147.36p 145.67p 147.00p 712560
23/09/2025 147.00p 147.35p 145.73p 147.00p 268294
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

*Close Price adjusted for both dividends and splits