LSE · MMIT · stock
Mobius Investment Trust Ord (MMIT) stock price history
Every LSE trading session of Mobius Investment Trust Ord from Oct 1, 2018 to Sep 28, 2026: 2,019 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MMIT adjusted close, 2018 to 2026
- £1.87
- All time high, 2026
- £1.88
- 52 week high, £1.33 low
- 2,019
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MMIT key facts
- Mobius Investment Trust Ord (MMIT) closed at £1.82 on Sep 28, 2026 on LSE.
- MMIT's all time high close is £1.87, set on Sep 21, 2026; its all time low close is £0.6007 on Mar 23, 2020.
- MMIT's 52 week range is £1.33 to £1.88.
- MMIT returned +27.3% over the year to Sep 28, 2026 and +21.0% over five years.
- Since Oct 1, 2018 MMIT returned +81%, +7.7% a year compounded.
- MMIT's deepest drawdown was -43.0% from Feb 14, 2019 to Mar 23, 2020.
- DataCedar holds 2,019 daily sessions of MMIT history from Oct 1, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MMIT price chart, 2018 to 2026
MMIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | +3.4% |
| 6 months | +31.9% |
| Year to date | +30.5% |
| 1 year | +27.3% |
| 3 years | +38.5% |
| 5 years | +21.0% |
| 10 years | n/a |
| Since Oct 1, 2018 | +80.8% |
| Compound annual growth, 8.0 years | +7.7% |
MMIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.87 on Sep 21, 2026
- All time low close
- £0.6007 on Mar 23, 2020
- 52 week high
- £1.88 on Sep 28, 2026
- 52 week low
- £1.33 on Apr 7, 2026
- Deepest drawdown
- -43.0% from Feb 14, 2019 to Mar 23, 2020, recovered Dec 22, 2020
- Best single session
- +5.8% on Mar 24, 2020
- Worst single session
- -8.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +42%
- Worst calendar year
- 2022, -12%
MMIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 1, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.40 | £1.88 | £1.33 | £1.82 | +31.0% | 25M | 187 |
| 2025 | £1.41 | £1.51 | £1.08 | £1.39 | -3.1% | 57M | 253 |
| 2024 | £1.38 | £1.45 | £1.25 | £1.43 | +4.8% | 55.6M | 254 |
| 2023 | £1.36 | £1.47 | £1.19 | £1.37 | +1.7% | 46.3M | 251 |
| 2022 | £1.55 | £1.56 | £1.13 | £1.35 | -12.5% | 37.6M | 250 |
| 2021 | £1.07 | £1.62 | £1.05 | £1.54 | +41.9% | 50M | 253 |
| 2020 | £0.8536 | £1.11 | £0.5797 | £1.08 | +26.9% | 37.4M | 254 |
| 2019 | £0.9440 | £1.05 | £0.7996 | £0.8546 | -9.5% | 35.6M | 253 |
| 2018 | £0.9997 | £1.01 | £0.9307 | £0.9440 | n/a | 8.5M | 64 |
MMIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.82 | +2.8% |
| August 2026 | £1.77 | +7.9% |
| July 2026 | £1.64 | -8.9% |
| June 2026 | £1.80 | +5.9% |
| May 2026 | £1.70 | +9.0% |
| April 2026 | £1.56 | +12.2% |
| March 2026 | £1.39 | -6.1% |
| February 2026 | £1.48 | +3.5% |
| January 2026 | £1.43 | +2.9% |
| December 2025 | £1.39 | -1.1% |
| November 2025 | £1.40 | -2.8% |
| October 2025 | £1.44 | 0.0% |
About the MMIT data
Daily bars. 2,019 sessions from Oct 1, 2018 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MMIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MMIT share price history
