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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	143	141.5	141.5	143	140	78,199
August 13, 2025	140.6	142	142	143	140.6	301,092
August 12, 2025	140.85	141	141	141	139	98,947
August 11, 2025	140.73	141	141	141.5	139.44	95,457
August 08, 2025	140	140	140	141.5	139.59	114,056
August 07, 2025	138.5	141	141	141	138.5	152,007
August 06, 2025	137.98	139.5	139.5	139.5	137.98	141,375
August 05, 2025	139.19	138.75	138.75	139.19	138	69,972
August 04, 2025	137.98	139	139	140.5	137	97,758
August 01, 2025	139.19	139	139	139.19	137.98	303,103
July 31, 2025	138	139.5	139.5	140	138	173,739
July 30, 2025	139.69	138	138	139.69	138	17,457
July 29, 2025	137.5	139	139	139.5	137.5	721,922
July 28, 2025	137.9	138.5	138.5	139	137.79	50,101
July 25, 2025	137.5	138.25	138.25	139	137.5	14,205
July 24, 2025	137.94	138.25	138.25	138.61	137.94	45,221
July 23, 2025	140	138.5	138.5	140	138	85,640
July 22, 2025	138.75	139	139	140	138.5	296,574
July 21, 2025	138.59	140.25	140.25	140.25	138.59	102,434
July 18, 2025	139.03	140.5	140.5	140.5	139.03	256,508
July 17, 2025	138.5	139.5	139.5	140.28	138.5	92,165
July 16, 2025	140.5	139.5	139.5	140.5	139.22	30,174
July 15, 2025	137.5	139	139	140	137.5	84,150
July 14, 2025	138	138	138	140.5	137	196,764
July 11, 2025	138.5	138	138	139.48	138	96,880
July 10, 2025	139.21	138.25	138.25	140	138	43,327
July 09, 2025	137.62	138.75	138.75	139.5	137.62	125,234
July 08, 2025	136.88	138	138	139.5	135.84	122,935
July 07, 2025	137	139	139	139.5	137	43,771
July 04, 2025	139.11	139	139	139.5	137.53	92,144

Mobius Investment Trust plc (MMIT.L) LSE