Mobius Investment Trust plc - MMIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	138	138.5	138.5	139	137.78	402,561
December 23, 2025	138.78	138	138	138.78	137	978,230
December 22, 2025	137	138	138	138	137	532,271
December 19, 2025	142	138	138	142	137	350,524
December 18, 2025	137.33	139	139	140.5	135.5	1.51M
December 17, 2025	138	136	136	138	136	165,549
December 16, 2025	138	138	138	140	138	160,175
December 15, 2025	138.37	139	139	141.5	137.75	795,391
December 12, 2025	138.5	139	139	139.42	138	84,488
December 11, 2025	141.4	139	139	141.58	138.49	112,750
December 10, 2025	140.5	143	143	145	140.01	94,691
December 09, 2025	139	139.5	139.5	142	139	86,549
December 08, 2025	143.47	139.5	139.5	143.47	139.5	66,455
December 05, 2025	141	143	143	143	141	112,633
December 04, 2025	140.75	142.75	142.75	146.5	140.75	219,964
December 03, 2025	141.5	140.5	140.5	141.5	140	61,660
December 02, 2025	140.71	142.5	142.5	142.5	140	29,568
December 01, 2025	139	142	142	142.4	139	115,972
November 28, 2025	141	140.5	140.5	141	139.5	119,364
November 27, 2025	139.75	141	141	141	139.5	102,908
November 26, 2025	140	139	139	140.5	139	49,576
November 25, 2025	138.67	138.5	138.5	140	138	98,070
November 24, 2025	138.31	138	138	141	135.96	100,212
November 21, 2025	137.5	136	136	139	136	63,703
November 20, 2025	137.84	139	139	139.67	137.84	181,759
November 19, 2025	136.57	137	137	138	136	150,514
November 18, 2025	137.29	137	137	138.5	136	264,474
November 17, 2025	138	138	138	140	138	100,789
November 14, 2025	136.5	137	137	139	136.5	56,957
November 13, 2025	139.68	139	139	140	138	137,765
November 12, 2025	137.55	137.5	137.5	141.5	137.5	118,093
November 11, 2025	137.25	137.5	137.5	139	137.25	596,643
November 10, 2025	136.87	138	138	138.18	136.87	306,294
November 07, 2025	139	136.5	136.5	139	136.22	149,592
November 06, 2025	140	138	138	140	137.45	71,333
November 05, 2025	144	138	138	144.71	138	269,240
November 04, 2025	143	144	144	144.5	141.75	79,047
November 03, 2025	147.5	144.5	144.5	147.5	144.5	60,624
October 31, 2025	148.5	144.5	144.5	149	144.5	96,171
October 30, 2025	150.98	149	149	150.98	149	143,661
October 29, 2025	149.5	149.5	149.5	150.5	148.5	261,742
October 28, 2025	148	148.5	148.5	150.5	148	54,954
October 27, 2025	146.67	148	148	149.5	146.5	331,893
October 24, 2025	145.18	146.5	146.5	147.5	145.18	128,573
October 23, 2025	144.53	145	145	145.5	144.27	266,045
October 22, 2025	144	144	144	146.5	144	97,331
October 21, 2025	144.18	143.5	143.5	144.53	143	103,645
October 20, 2025	142.75	144	144	144.58	142.5	214,835
October 17, 2025	142	142.5	142.5	143	141.5	379,771
October 16, 2025	144.5	144	144	144.5	143.5	254,001
October 15, 2025	142.53	144	144	144.5	141.91	407,819
October 14, 2025	145.68	142.5	142.5	147	142.5	88,572
October 13, 2025	143.5	144.5	144.5	145	143	224,320
October 10, 2025	144.58	143	143	146	143	184,610
October 09, 2025	142.5	144.5	144.5	145	142.5	392,376
October 08, 2025	144.28	144	144	145.5	144	417,812
October 07, 2025	143	144.25	144.25	145.7	143	322,820
October 06, 2025	143.96	144.75	144.75	145.98	143	217,508
October 03, 2025	145	143	143	146.25	143	283,540
October 02, 2025	143.67	145	145	146	143.67	965,081

Mobius Investment Trust plc (MMIT.L) LSE