Mobile Telesystems Public Joint Stock CO (NY: MBT )

8.090 USD +0.080 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 38.64 39.89 35.14 39.15 2,554,390 +0.36(+0.93%)
Oct 30, 2008 33.94 38.88 33.94 38.79 5,949,055 +7.25(+22.99%)
Oct 29, 2008 28.20 32.94 27.20 31.54 3,962,021 +3.79(+13.66%)
Oct 28, 2008 22.82 28.39 22.82 27.75 4,287,332 +6.01(+27.64%)
Oct 27, 2008 21.59 22.63 20.17 21.74 4,592,931 -0.42(-1.90%)
Oct 24, 2008 23.04 24.93 21.05 22.16 5,606,879 -5.83(-20.83%)
Oct 23, 2008 31.33 32.88 25.36 27.99 5,944,579 -3.33(-10.63%)
Oct 22, 2008 37.87 37.87 30.09 31.32 5,689,116 -7.78(-19.90%)
Oct 21, 2008 42.79 43.29 38.94 39.10 2,012,330 -5.01(-11.36%)
Oct 20, 2008 43.27 44.38 40.53 44.11 1,403,269 +1.35(+3.16%)
Oct 17, 2008 38.41 44.00 36.86 42.76 3,845,613 +3.12(+7.87%)
Oct 16, 2008 42.94 43.30 37.79 39.64 4,428,035 -2.46(-5.84%)
Oct 15, 2008 44.55 44.64 41.22 42.10 4,391,056 -5.86(-12.22%)
Oct 14, 2008 47.01 49.20 45.55 47.96 3,427,868 +1.67(+3.61%)
Oct 13, 2008 40.23 46.49 39.11 46.29 3,508,428 +7.31(+18.75%)
Oct 10, 2008 34.51 39.78 32.87 38.98 4,962,108 +1.48(+3.95%)
Oct 09, 2008 36.29 39.37 35.95 37.50 4,425,162 +1.70(+4.75%)
Oct 08, 2008 33.07 38.74 31.68 35.80 5,510,880 -1.45(-3.89%)
Oct 07, 2008 41.52 41.52 36.97 37.25 3,243,237 -2.00(-5.10%)
Oct 06, 2008 43.08 43.83 33.56 39.25 6,157,067 -6.54(-14.28%)
Oct 03, 2008 49.39 50.57 45.63 45.79 3,331,492 -2.93(-6.01%)
Oct 02, 2008 52.82 53.38 48.39 48.72 2,090,043 -5.24(-9.71%)
Oct 01, 2008 54.62 55.69 51.77 53.96 2,458,274 -2.05(-3.66%)
Sep 30, 2008 52.78 57.08 52.78 56.01 3,856,537 +2.51(+4.69%)
Sep 29, 2008 58.90 58.98 52.60 53.50 3,645,933 -5.78(-9.75%)
Sep 26, 2008 60.17 60.84 58.50 59.28 0 -2.70(-4.36%)
Sep 25, 2008 57.21 62.54 57.08 61.98 1,645,921 +3.89(+6.70%)
Sep 24, 2008 59.00 59.26 55.73 58.09 1,624,769 +0.76(+1.33%)
Sep 23, 2008 60.91 61.75 56.94 57.33 2,326,750 -4.02(-6.55%)
Sep 22, 2008 62.90 64.39 60.03 61.35 2,531,777 -2.68(-4.19%)
Sep 19, 2008 64.99 67.20 61.56 64.03 0 +4.00(+6.66%)
Sep 18, 2008 53.82 60.86 51.66 60.03 3,566,125 +7.29(+13.82%)
Sep 17, 2008 53.89 56.12 50.77 52.74 2,876,143 -5.04(-8.72%)
Sep 16, 2008 55.73 58.21 50.10 57.78 5,478,205 -1.82(-3.05%)
Sep 15, 2008 59.80 61.99 57.13 59.60 3,013,612 -4.59(-7.15%)
Sep 12, 2008 59.20 65.62 59.01 64.19 4,541,564 +4.34(+7.25%)
Sep 11, 2008 60.02 60.44 57.73 59.85 3,110,642 -1.61(-2.62%)
Sep 10, 2008 60.00 62.14 57.02 61.46 2,748,758 +1.72(+2.88%)
Sep 09, 2008 64.45 64.50 59.57 59.74 2,027,933 -5.62(-8.60%)
Sep 08, 2008 67.37 69.13 64.06 65.36 2,325,914 +0.31(+0.48%)
Sep 05, 2008 61.37 65.27 60.50 65.05 0 +2.50(+4.00%)
Sep 04, 2008 67.52 67.52 62.45 62.55 2,744,105 -5.84(-8.54%)
Sep 03, 2008 69.14 69.14 67.26 68.39 1,225,553 -1.58(-2.26%)
Sep 02, 2008 68.50 70.27 68.50 69.97 1,932,476 +1.97(+2.90%)
Aug 29, 2008 68.01 68.29 66.98 68.00 0 -0.66(-0.96%)
Aug 28, 2008 68.18 70.54 67.55 68.66 1,596,560 +2.52(+3.81%)
Aug 27, 2008 64.92 66.79 63.82 66.14 1,467,770 +1.91(+2.97%)
Aug 26, 2008 65.16 65.99 62.85 64.23 1,821,288 -1.79(-2.71%)
Aug 25, 2008 67.32 67.32 65.12 66.02 736,865 -1.73(-2.55%)
Aug 22, 2008 69.01 69.31 67.32 67.75 719,744 -1.10(-1.60%)
Aug 21, 2008 67.19 69.53 66.77 68.85 1,538,739 +0.32(+0.47%)
Aug 20, 2008 67.60 68.92 65.20 68.53 1,360,984 +2.65(+4.02%)
Aug 19, 2008 69.56 69.56 64.64 65.88 2,147,393 -3.85(-5.52%)
Aug 18, 2008 72.21 72.80 69.49 69.73 1,276,253 -2.60(-3.59%)
Aug 15, 2008 72.66 73.75 70.70 72.33 0 -0.86(-1.18%)
Aug 14, 2008 71.65 73.72 70.51 73.19 1,512,219 +3.00(+4.27%)
Aug 13, 2008 71.49 72.42 69.37 70.19 1,324,815 -1.05(-1.47%)
Aug 12, 2008 73.99 73.99 69.84 71.24 2,184,714 +1.01(+1.44%)
Aug 11, 2008 66.01 71.20 66.01 70.23 2,627,638 +3.28(+4.90%)
Aug 08, 2008 67.99 67.99 63.95 66.95 3,546,296 -4.16(-5.85%)
Aug 07, 2008 72.73 73.21 70.75 71.11 1,641,199 -1.20(-1.66%)
Aug 06, 2008 69.10 72.31 68.85 72.31 1,900,361 +2.80(+4.03%)
Aug 05, 2008 68.00 69.80 66.66 69.51 1,646,164 +1.54(+2.27%)
Aug 04, 2008 70.53 70.86 66.41 67.97 1,111,544 -2.15(-3.07%)
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.