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, 2005 37.10 37.39 36.70 36.99 1,209,700 +0.40(+1.09%)
Oct 28, 2005 35.25 36.75 35.25 36.59 979,400 +1.23(+3.48%)
Oct 27, 2005 35.70 35.80 35.17 35.36 1,185,100 -0.71(-1.97%)
Oct 26, 2005 35.25 36.86 35.10 36.07 1,257,300 +0.77(+2.18%)
Oct 25, 2005 35.65 35.85 35.17 35.30 944,900 -0.78(-2.16%)
Oct 24, 2005 35.35 36.52 35.29 36.08 1,228,000 +1.08(+3.09%)
Oct 21, 2005 34.90 35.49 34.65 35.00 1,415,900 +0.15(+0.43%)
Oct 20, 2005 35.55 35.57 34.55 34.85 1,959,100 -0.80(-2.24%)
Oct 19, 2005 34.00 35.80 33.86 35.65 2,952,500 +0.96(+2.77%)
Oct 18, 2005 35.30 35.45 34.69 34.69 1,249,300 -0.96(-2.69%)
Oct 17, 2005 34.97 35.72 34.56 35.65 1,781,600 +0.43(+1.22%)
Oct 14, 2005 35.40 35.50 34.43 35.22 2,146,600 -0.66(-1.84%)
Oct 13, 2005 35.00 35.99 34.95 35.88 2,093,200 -0.77(-2.10%)
Oct 12, 2005 37.01 37.41 36.57 36.65 1,396,600 -0.88(-2.34%)
Oct 11, 2005 37.50 38.50 37.50 37.53 1,108,600 +0.35(+0.94%)
Oct 10, 2005 38.05 38.35 37.03 37.18 1,346,000 -0.77(-2.03%)
Oct 07, 2005 37.50 38.03 37.34 37.95 839,200 +0.25(+0.66%)
Oct 06, 2005 36.91 38.28 36.57 37.70 2,402,700 -0.60(-1.57%)
Oct 05, 2005 39.55 39.55 37.67 38.30 2,443,100 -1.38(-3.48%)
Oct 04, 2005 39.65 40.54 39.65 39.68 1,172,900 -0.47(-1.17%)
Oct 03, 2005 40.55 40.78 40.14 40.15 1,085,000 -0.53(-1.30%)
Sep 30, 2005 40.65 40.71 39.85 40.68 841,100 +0.19(+0.47%)
Sep 29, 2005 41.20 41.67 40.21 40.49 916,100 -0.70(-1.70%)
Sep 28, 2005 41.50 42.21 41.16 41.19 1,791,800 +0.14(+0.34%)
Sep 27, 2005 39.85 41.49 39.85 41.05 1,334,200 +1.38(+3.48%)
Sep 26, 2005 40.20 40.59 39.33 39.67 749,300 -0.13(-0.33%)
Sep 23, 2005 39.80 40.00 39.25 39.80 1,014,000 +0.16(+0.40%)
Sep 22, 2005 39.05 39.84 39.05 39.64 1,065,100 +0.23(+0.58%)
Sep 21, 2005 38.74 39.80 38.74 39.41 1,542,200 +0.57(+1.47%)
Sep 20, 2005 39.70 40.04 38.67 38.84 1,632,100 -1.04(-2.61%)
Sep 19, 2005 39.95 40.31 39.62 39.88 1,670,600 +0.38(+0.96%)
Sep 16, 2005 38.60 39.75 38.60 39.50 1,695,900 +1.05(+2.73%)
Sep 15, 2005 38.60 38.70 38.09 38.45 1,128,300 -0.15(-0.39%)
Sep 14, 2005 39.09 39.37 38.55 38.60 1,536,700 -0.56(-1.43%)
Sep 13, 2005 40.48 40.59 39.14 39.16 2,190,300 -1.65(-4.04%)
Sep 12, 2005 39.10 41.32 39.10 40.81 3,802,200 +1.81(+4.64%)
Sep 09, 2005 39.00 39.31 38.37 39.00 2,476,000 +0.20(+0.52%)
Sep 08, 2005 39.40 39.50 38.53 38.80 2,593,800 +0.48(+1.25%)
Sep 07, 2005 38.15 38.78 37.91 38.32 2,788,300 +0.32(+0.84%)
Sep 06, 2005 38.00 38.87 37.38 38.00 1,169,500 -0.34(-0.89%)
Sep 02, 2005 37.45 38.38 37.30 38.34 1,908,400 +0.95(+2.54%)
Sep 01, 2005 36.90 37.47 36.90 37.39 838,000 +0.39(+1.05%)
Aug 31, 2005 37.00 37.40 36.85 37.00 1,151,100 +0.00(+0.00%)
Aug 30, 2005 38.00 38.02 36.88 37.00 1,519,500 -1.00(-2.63%)
Aug 29, 2005 37.62 38.04 37.61 38.00 469,800 +0.33(+0.88%)
Aug 26, 2005 38.55 38.55 37.50 37.67 712,200 -0.54(-1.41%)
Aug 25, 2005 38.10 38.29 37.75 38.21 1,166,400 +1.40(+3.80%)
Aug 24, 2005 37.50 38.00 36.80 36.81 1,085,600 -0.99(-2.62%)
Aug 23, 2005 38.50 38.55 37.63 37.80 1,118,100 +0.34(+0.91%)
Aug 22, 2005 37.40 37.93 37.33 37.46 583,500 +0.03(+0.08%)
Aug 19, 2005 37.50 37.86 37.25 37.43 828,500 +0.37(+1.00%)
Aug 18, 2005 36.47 37.31 36.00 37.06 1,274,700 +1.06(+2.94%)
Aug 17, 2005 36.50 36.90 35.91 36.00 1,620,500 -0.50(-1.37%)
Aug 16, 2005 36.58 37.14 36.49 36.50 833,200 +0.16(+0.44%)
Aug 15, 2005 36.15 36.50 35.96 36.34 637,000 +0.32(+0.89%)
Aug 12, 2005 37.00 37.01 35.80 36.02 1,486,900 -1.18(-3.17%)
Aug 11, 2005 37.74 37.75 36.66 37.20 1,292,200 -0.82(-2.16%)
Aug 10, 2005 37.19 38.34 37.02 38.02 1,652,500 +1.37(+3.74%)
Aug 09, 2005 37.00 37.09 36.46 36.65 842,400 +0.19(+0.52%)
Aug 08, 2005 36.75 37.29 36.34 36.46 1,017,300 +0.01(+0.03%)
Aug 05, 2005 36.25 36.74 36.10 36.45 1,382,800 +0.50(+1.39%)
Aug 04, 2005 35.70 36.15 35.24 35.95 1,608,000 +0.40(+1.13%)
Aug 03, 2005 36.24 36.24 35.50 35.55 708,000 -0.79(-2.17%)
Aug 02, 2005 35.93 36.40 35.64 36.34 1,183,900 +0.77(+2.16%)
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.