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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	143.55	144.5	144.5	145	143.5	81,988
September 30, 2025	143.54	144.5	144.5	144.5	143	345,491
September 29, 2025	143	144	144	145.7	143	69,861
September 26, 2025	144.5	143	143	144.5	143	69,333
September 25, 2025	145	146.5	146.5	147	145	346,341
September 24, 2025	147	147	147	147.36	145.67	795,622
September 23, 2025	147	147	147	147.35	145.73	268,294
September 22, 2025	146.5	147	147	148.46	145.64	929,328
September 19, 2025	145.43	146	146	147	145.43	271,026
September 18, 2025	146.5	145.5	145.5	146.5	145.2	204,748
September 17, 2025	145.5	146	146	146.35	145.5	110,239
September 16, 2025	146	145.5	145.5	146	145	585,235
September 15, 2025	147	145	145	147	144.5	49,737
September 12, 2025	145.77	146	146	146	145	1.02M
September 11, 2025	144.41	145	145	146	144.41	25,275
September 10, 2025	143	145.5	145.5	146	143	88,749
September 09, 2025	144.75	145.5	145.5	145.53	144	61,585
September 08, 2025	146.5	145	145	146.5	144.24	147,548
September 05, 2025	144.44	144.5	144.5	145	142.5	24,044
September 04, 2025	144.5	143	143	144.5	142.19	215,860
September 03, 2025	144.23	143.5	143.5	144.5	143	204,291
September 02, 2025	143.89	143	143	144.99	142.19	104,414
September 01, 2025	142.19	143.5	143.5	144.5	142.19	150,692
August 29, 2025	144.5	143	143	144.5	142	61,639
August 28, 2025	142.8	143.5	143.5	144	141.18	49,101
August 27, 2025	141.75	142.5	142.5	143.5	141.75	67,041
August 26, 2025	140.56	142.5	142.5	143.5	140	92,157
August 22, 2025	140.02	142	142	142.5	139	86,912
August 21, 2025	141.6	142.25	142.25	142.25	140	57,588
August 20, 2025	141.5	140.75	140.75	141.5	140	83,315
August 19, 2025	143	143	143	143	141	76,741
August 18, 2025	140.76	142.5	142.5	143	140.76	73,112
August 15, 2025	140.8	141.5	141.5	142.5	140.32	10.25M

Mobius Investment Trust plc (MMIT.L) LSE