Mobile Telesystems Public Joint Stock CO (NY: MBT )

5.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.375 8.480 8.125 8.180 281,200 -0.17(-2.01%)
Oct 30, 2002 7.923 8.498 7.923 8.348 597,200 +0.48(+6.03%)
Oct 29, 2002 8.000 8.000 7.857 7.872 115,900 -0.09(-1.13%)
Oct 28, 2002 8.100 8.125 7.963 7.963 149,300 -0.07(-0.93%)
Oct 25, 2002 7.825 8.037 7.825 8.037 490,900 +0.17(+2.23%)
Oct 24, 2002 8.175 8.175 7.643 7.862 312,500 -0.27(-3.38%)
Oct 23, 2002 8.225 8.235 8.037 8.137 75,900 -0.08(-0.91%)
Oct 22, 2002 8.100 8.225 8.100 8.213 61,400 +0.08(+0.92%)
Oct 21, 2002 8.075 8.238 8.053 8.137 157,000 -0.16(-1.87%)
Oct 18, 2002 8.527 8.527 8.162 8.293 142,300 -0.30(-3.46%)
Oct 17, 2002 8.250 8.637 8.250 8.590 257,400 +0.26(+3.12%)
Oct 16, 2002 8.200 8.363 8.200 8.330 63,200 -0.03(-0.36%)
Oct 15, 2002 7.800 8.425 7.800 8.360 266,600 +0.70(+9.10%)
Oct 14, 2002 7.645 7.675 7.575 7.662 34,900 +0.02(+0.23%)
Oct 11, 2002 7.525 7.750 7.525 7.645 59,200 +0.18(+2.45%)
Oct 10, 2002 7.225 7.487 7.225 7.463 107,500 +0.19(+2.58%)
Oct 09, 2002 7.325 7.338 7.275 7.275 141,700 -0.11(-1.46%)
Oct 08, 2002 7.270 7.463 7.270 7.383 144,000 +0.10(+1.37%)
Oct 07, 2002 7.548 7.548 7.175 7.282 174,900 -0.27(-3.54%)
Oct 04, 2002 7.612 7.650 7.537 7.550 106,400 -0.08(-1.08%)
Oct 03, 2002 7.600 7.713 7.600 7.633 95,900 +0.03(+0.43%)
Oct 02, 2002 7.775 7.830 7.595 7.600 44,500 -0.15(-1.90%)
Oct 01, 2002 7.537 7.800 7.527 7.747 46,000 +0.20(+2.62%)
Sep 30, 2002 7.862 7.865 7.550 7.550 53,800 -0.35(-4.43%)
Sep 27, 2002 7.902 7.945 7.875 7.900 80,600 -0.06(-0.82%)
Sep 26, 2002 7.725 8.000 7.725 7.965 196,700 +0.18(+2.28%)
Sep 25, 2002 7.625 7.862 7.625 7.787 32,900 +0.26(+3.49%)
Sep 24, 2002 7.575 7.575 7.500 7.525 24,200 -0.01(-0.20%)
Sep 23, 2002 7.688 7.770 7.495 7.540 46,700 -0.15(-1.92%)
Sep 20, 2002 7.588 7.838 7.463 7.688 117,800 +0.16(+2.16%)
Sep 19, 2002 7.812 7.812 7.525 7.525 1,340,000 -0.22(-2.90%)
Sep 18, 2002 7.850 7.938 7.750 7.750 111,300 -0.25(-3.12%)
Sep 17, 2002 8.062 8.075 7.997 8.000 173,200 -0.05(-0.62%)
Sep 16, 2002 7.850 8.062 7.850 8.050 219,500 +0.20(+2.52%)
Sep 13, 2002 7.850 7.938 7.845 7.853 181,600 -0.06(-0.76%)
Sep 12, 2002 7.975 7.997 7.883 7.912 88,200 -0.06(-0.72%)
Sep 11, 2002 8.027 8.035 7.935 7.970 140,400 -0.06(-0.72%)
Sep 10, 2002 8.088 8.100 7.865 8.027 394,800 -0.09(-1.08%)
Sep 09, 2002 8.075 8.200 7.950 8.115 180,500 +0.13(+1.60%)
Sep 06, 2002 7.595 7.987 7.575 7.987 164,500 +0.38(+5.06%)
Sep 05, 2002 7.340 7.700 7.330 7.603 61,400 +0.23(+3.12%)
Sep 04, 2002 7.312 7.567 7.130 7.372 98,100 +0.12(+1.69%)
Sep 03, 2002 7.362 7.362 7.100 7.250 132,100 -0.11(-1.53%)
Aug 30, 2002 7.397 7.588 7.327 7.362 57,800 -0.08(-1.14%)
Aug 29, 2002 7.600 7.600 7.438 7.447 134,900 -0.17(-2.30%)
Aug 28, 2002 7.625 7.912 7.550 7.622 158,300 -0.00(-0.03%)
Aug 27, 2002 7.850 7.925 7.562 7.625 196,400 -0.16(-2.09%)
Aug 26, 2002 7.475 7.827 7.475 7.787 90,500 +0.25(+3.32%)
Aug 23, 2002 7.625 7.640 7.375 7.537 58,900 -0.23(-2.99%)
Aug 22, 2002 8.088 8.100 7.688 7.770 99,000 -0.14(-1.80%)
Aug 21, 2002 7.600 7.950 7.600 7.912 82,000 +0.31(+4.08%)
Aug 20, 2002 7.397 7.675 7.375 7.603 162,600 +0.40(+5.59%)
Aug 16, 2002 7.315 7.325 7.100 7.200 123,100 -0.19(-2.64%)
Aug 15, 2002 7.213 7.438 7.155 7.395 251,800 +0.24(+3.43%)
Aug 14, 2002 6.975 7.188 6.825 7.150 83,500 +0.19(+2.69%)
Aug 13, 2002 6.662 7.043 6.662 6.963 188,600 +0.29(+4.31%)
Aug 12, 2002 6.588 6.688 6.575 6.675 35,300 +0.32(+5.08%)
Aug 07, 2002 6.325 6.455 6.125 6.353 45,100 +0.08(+1.24%)
Aug 06, 2002 5.997 6.312 5.997 6.275 110,900 +0.29(+4.80%)
Aug 05, 2002 6.412 6.415 5.938 5.987 139,900 -0.45(-6.92%)
Aug 02, 2002 6.595 6.595 6.375 6.433 102,000 -0.16(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.