Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.050 USD -0.060 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.50 10.66 10.44 10.61 2,632,855 +0.05(+0.47%)
Oct 30, 2017 10.56 10.63 10.44 10.56 1,639,439 +0.00(+0.00%)
Oct 27, 2017 10.38 10.57 10.21 10.56 1,652,332 +0.10(+0.96%)
Oct 26, 2017 10.52 10.52 10.40 10.46 1,964,105 -0.10(-0.95%)
Oct 25, 2017 10.65 10.71 10.53 10.56 1,631,127 -0.18(-1.68%)
Oct 24, 2017 10.53 10.74 10.50 10.74 2,580,113 +0.31(+2.97%)
Oct 23, 2017 10.67 10.67 10.41 10.43 1,780,195 -0.09(-0.86%)
Oct 20, 2017 10.50 10.56 10.46 10.52 2,577,733 +0.02(+0.19%)
Oct 19, 2017 10.49 10.55 10.39 10.50 2,844,523 +0.02(+0.19%)
Oct 18, 2017 10.60 10.65 10.44 10.48 1,558,635 -0.06(-0.57%)
Oct 17, 2017 10.55 10.57 10.44 10.54 2,065,127 +0.01(+0.09%)
Oct 16, 2017 10.62 10.64 10.50 10.53 1,982,537 -0.07(-0.66%)
Oct 13, 2017 10.66 10.66 10.51 10.60 1,600,967 +0.08(+0.76%)
Oct 12, 2017 10.53 10.55 10.46 10.52 3,135,353 -0.29(-2.68%)
Oct 11, 2017 10.59 10.81 10.57 10.81 2,541,270 +0.27(+2.56%)
Oct 10, 2017 10.55 10.56 10.43 10.54 2,058,281 +0.11(+1.05%)
Oct 09, 2017 10.48 10.55 10.39 10.43 1,649,658 +0.02(+0.19%)
Oct 06, 2017 10.35 10.46 10.33 10.41 2,173,604 -0.02(-0.19%)
Oct 05, 2017 10.37 10.44 10.29 10.43 1,965,157 +0.18(+1.76%)
Oct 04, 2017 10.40 10.40 10.20 10.25 1,335,867 -0.09(-0.87%)
Oct 03, 2017 10.33 10.45 10.20 10.34 2,325,394 +0.11(+1.08%)
Oct 02, 2017 10.44 10.52 10.22 10.23 2,108,698 -0.21(-2.01%)
Sep 29, 2017 10.55 10.58 10.41 10.44 2,936,039 -0.14(-1.32%)
Sep 28, 2017 10.50 10.62 10.44 10.58 3,522,677 +0.02(+0.19%)
Sep 27, 2017 10.44 10.57 10.43 10.56 3,097,957 +0.05(+0.48%)
Sep 26, 2017 10.40 10.54 10.34 10.51 5,047,057 +0.32(+3.14%)
Sep 25, 2017 10.14 10.44 10.14 10.19 3,107,281 +0.05(+0.49%)
Sep 22, 2017 10.44 10.47 10.12 10.14 3,195,089 -0.33(-3.15%)
Sep 21, 2017 10.85 10.88 10.45 10.47 4,982,910 -0.35(-3.23%)
Sep 20, 2017 10.84 10.97 10.76 10.82 2,025,131 -0.03(-0.28%)
Sep 19, 2017 10.59 10.93 10.50 10.85 4,352,248 +0.34(+3.24%)
Sep 18, 2017 10.96 10.96 10.40 10.51 4,210,644 -0.47(-4.28%)
Sep 15, 2017 10.88 11.08 10.88 10.98 4,697,554 +0.01(+0.09%)
Sep 14, 2017 10.95 11.10 10.89 10.97 3,787,177 +0.00(+0.00%)
Sep 13, 2017 10.85 11.10 10.84 10.97 4,012,919 +0.09(+0.83%)
Sep 12, 2017 10.83 10.97 10.47 10.88 2,768,972 +0.04(+0.37%)
Sep 11, 2017 10.68 10.96 10.68 10.84 3,525,426 +0.20(+1.88%)
Sep 08, 2017 10.50 10.73 10.46 10.64 4,166,020 +0.15(+1.43%)
Sep 07, 2017 10.41 10.49 10.38 10.49 4,138,610 +0.12(+1.16%)
Sep 06, 2017 10.10 10.41 10.00 10.37 4,269,245 +0.40(+4.01%)
Sep 05, 2017 9.950 10.14 9.810 9.970 3,731,345 -0.02(-0.20%)
Sep 01, 2017 9.990 10.11 9.910 9.990 2,550,360 +0.00(+0.00%)
Aug 31, 2017 9.810 10.10 9.810 9.990 4,434,896 +0.28(+2.88%)
Aug 30, 2017 9.420 9.720 9.390 9.710 3,911,317 +0.35(+3.74%)
Aug 29, 2017 9.160 9.430 9.150 9.360 2,318,390 +0.21(+2.30%)
Aug 28, 2017 9.300 9.420 9.100 9.150 2,270,413 -0.13(-1.40%)
Aug 25, 2017 9.160 9.365 9.110 9.280 2,671,918 +0.20(+2.20%)
Aug 24, 2017 9.070 9.285 9.070 9.080 2,949,403 -0.18(-1.94%)
Aug 23, 2017 8.910 9.270 8.780 9.260 3,433,474 +0.30(+3.35%)
Aug 22, 2017 8.850 8.990 8.850 8.960 790,970 +0.15(+1.70%)
Aug 21, 2017 8.900 8.950 8.790 8.810 1,727,956 -0.05(-0.56%)
Aug 18, 2017 8.790 8.990 8.770 8.860 1,949,824 +0.07(+0.80%)
Aug 17, 2017 8.720 8.870 8.650 8.790 1,682,864 +0.03(+0.34%)
Aug 16, 2017 8.660 8.785 8.660 8.760 1,213,280 +0.11(+1.27%)
Aug 15, 2017 8.670 8.710 8.610 8.650 955,207 -0.01(-0.12%)
Aug 14, 2017 8.640 8.745 8.575 8.660 1,549,117 +0.13(+1.52%)
Aug 11, 2017 8.510 8.595 8.510 8.530 1,656,987 +0.10(+1.19%)
Aug 10, 2017 8.620 8.640 8.430 8.430 2,218,102 -0.16(-1.86%)
Aug 09, 2017 8.650 8.710 8.540 8.590 2,391,560 -0.12(-1.38%)
Aug 08, 2017 8.700 8.785 8.675 8.710 1,959,641 +0.01(+0.11%)
Aug 07, 2017 8.680 8.765 8.580 8.700 3,026,234 +0.00(+0.00%)
Aug 04, 2017 8.840 8.840 8.540 8.700 3,022,440 -0.14(-1.58%)
Aug 03, 2017 8.740 8.850 8.740 8.840 1,710,816 +0.20(+2.31%)
Aug 02, 2017 8.650 8.680 8.560 8.640 2,105,383 +0.01(+0.12%)
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.