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, 2007 86.46 87.78 79.75 83.00 1,581,700 +0.88(+1.07%)
Oct 30, 2007 82.00 82.60 81.19 82.12 897,900 -0.26(-0.32%)
Oct 29, 2007 83.39 83.49 80.10 82.38 1,817,200 +0.35(+0.43%)
Oct 26, 2007 79.29 82.30 79.29 82.03 1,813,519 +3.82(+4.88%)
Oct 25, 2007 76.00 78.40 76.00 78.21 1,878,500 +3.28(+4.38%)
Oct 24, 2007 75.08 75.95 74.09 74.93 1,234,600 -1.22(-1.60%)
Oct 23, 2007 71.93 76.75 71.93 76.15 1,566,451 +2.80(+3.82%)
Oct 22, 2007 71.16 74.08 70.60 73.35 1,053,500 +1.16(+1.61%)
Oct 19, 2007 75.50 76.09 72.10 72.19 1,451,800 -2.96(-3.94%)
Oct 18, 2007 75.30 76.63 74.08 75.15 1,574,800 -1.52(-1.98%)
Oct 17, 2007 74.88 76.67 74.70 76.67 1,219,100 +2.48(+3.34%)
Oct 16, 2007 72.00 76.60 72.00 74.19 1,299,300 -1.65(-2.18%)
Oct 15, 2007 77.77 78.25 75.22 75.84 806,300 -1.05(-1.37%)
Oct 12, 2007 74.35 76.89 74.13 76.89 1,657,000 +2.62(+3.53%)
Oct 11, 2007 72.57 77.99 72.57 74.27 2,040,300 +0.14(+0.19%)
Oct 10, 2007 73.83 75.35 73.71 74.13 1,553,200 +0.26(+0.35%)
Oct 09, 2007 75.30 75.70 73.39 73.87 1,966,400 -1.64(-2.17%)
Oct 08, 2007 76.10 76.49 74.73 75.51 1,019,200 -0.58(-0.76%)
Oct 05, 2007 72.51 76.76 72.28 76.09 2,605,900 +4.48(+6.26%)
Oct 04, 2007 70.00 72.09 69.10 71.61 2,243,400 +3.08(+4.49%)
Oct 03, 2007 72.45 72.50 67.96 68.53 2,172,000 -3.46(-4.81%)
Oct 02, 2007 73.25 73.66 71.62 71.99 2,025,600 -2.08(-2.81%)
Oct 01, 2007 69.83 74.75 69.70 74.07 2,205,100 +4.76(+6.87%)
Sep 28, 2007 71.25 71.56 68.99 69.31 1,344,800 -2.51(-3.49%)
Sep 27, 2007 72.06 72.27 70.68 71.82 1,023,700 -0.08(-0.11%)
Sep 26, 2007 69.98 71.90 69.79 71.90 1,029,400 +2.66(+3.84%)
Sep 25, 2007 69.99 69.99 68.84 69.24 1,045,800 -0.95(-1.35%)
Sep 24, 2007 70.50 71.23 69.58 70.19 778,300 +0.47(+0.67%)
Sep 21, 2007 68.71 69.92 68.25 69.72 887,500 +1.01(+1.47%)
Sep 20, 2007 70.89 70.89 66.91 68.71 1,182,600 -0.45(-0.65%)
Sep 19, 2007 69.50 71.60 69.01 69.16 1,626,100 +0.37(+0.54%)
Sep 18, 2007 65.58 69.10 64.68 68.79 2,023,600 +3.73(+5.73%)
Sep 17, 2007 66.20 66.42 64.42 65.06 1,251,600 -0.65(-0.99%)
Sep 14, 2007 64.75 66.41 64.30 65.71 1,473,350 +0.89(+1.37%)
Sep 13, 2007 63.81 65.37 63.71 64.82 1,236,830 +1.40(+2.21%)
Sep 12, 2007 61.60 64.15 61.23 63.42 2,010,900 +1.02(+1.63%)
Sep 11, 2007 61.30 62.62 61.12 62.40 1,571,400 +1.05(+1.71%)
Sep 10, 2007 61.80 62.00 60.40 61.35 1,452,600 -0.51(-0.82%)
Sep 07, 2007 63.00 63.42 61.20 61.86 1,527,200 -2.69(-4.17%)
Sep 06, 2007 64.00 64.80 64.00 64.55 1,330,900 +1.26(+1.99%)
Sep 05, 2007 65.25 65.30 62.40 63.29 1,426,200 -2.11(-3.23%)
Sep 04, 2007 66.20 66.50 63.60 65.40 2,542,900 -0.76(-1.15%)
Aug 31, 2007 66.75 68.00 65.49 66.16 1,661,100 +0.76(+1.16%)
Aug 30, 2007 64.98 66.17 64.21 65.40 2,363,800 +1.72(+2.70%)
Aug 29, 2007 62.00 64.39 61.84 63.68 1,432,500 +2.80(+4.60%)
Aug 28, 2007 62.50 62.69 60.58 60.88 841,200 -2.01(-3.20%)
Aug 27, 2007 62.11 63.04 61.43 62.89 601,100 +0.78(+1.26%)
Aug 24, 2007 60.00 62.83 60.00 62.11 1,460,400 +1.77(+2.93%)
Aug 23, 2007 63.25 63.25 60.31 60.34 1,581,800 -2.41(-3.84%)
Aug 22, 2007 60.82 63.08 60.35 62.75 1,855,700 +2.90(+4.85%)
Aug 21, 2007 59.44 61.04 58.60 59.85 1,655,300 +0.53(+0.89%)
Aug 20, 2007 57.70 60.50 57.34 59.32 2,044,500 +1.63(+2.83%)
Aug 17, 2007 62.98 58.90 55.65 57.69 4,017,400 +1.65(+2.94%)
Aug 16, 2007 56.54 57.75 54.71 56.04 4,401,300 -2.66(-4.53%)
Aug 15, 2007 61.90 62.23 57.75 58.70 1,711,590 -3.55(-5.70%)
Aug 14, 2007 62.68 64.19 62.25 62.25 1,116,600 -0.21(-0.34%)
Aug 13, 2007 62.58 64.12 62.40 62.46 1,244,600 +0.27(+0.43%)
Aug 10, 2007 62.50 63.28 60.85 62.19 1,629,200 -1.34(-2.11%)
Aug 09, 2007 62.11 63.99 62.10 63.53 1,977,800 -1.72(-2.64%)
Aug 08, 2007 64.78 67.72 64.33 65.25 1,711,900 +1.55(+2.43%)
Aug 07, 2007 63.10 63.85 62.20 63.70 968,500 +0.97(+1.55%)
Aug 06, 2007 63.35 63.53 61.79 62.73 1,301,372 -0.46(-0.73%)
Aug 03, 2007 64.00 64.31 63.18 63.19 1,138,000 -0.96(-1.50%)
Aug 02, 2007 63.15 64.60 62.73 64.15 1,686,200 +0.92(+1.46%)
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.