Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.690 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.19 10.19 10.19 0 +0.04(+0.39%)
Dec 28, 2017 10.06 10.20 10.05 10.15 1,636,132 +0.12(+1.20%)
Dec 27, 2017 10.38 10.43 9.730 10.03 6,051,919 -0.53(-5.02%)
Dec 26, 2017 10.40 10.58 10.40 10.56 1,475,877 +0.14(+1.34%)
Dec 22, 2017 10.01 10.46 9.930 10.42 3,788,388 +0.50(+5.04%)
Dec 21, 2017 9.720 10.03 9.695 9.920 2,227,094 +0.22(+2.27%)
Dec 20, 2017 9.620 9.770 9.500 9.700 4,856,243 +0.10(+1.04%)
Dec 19, 2017 9.400 9.725 9.370 9.600 3,589,684 +0.00(+0.00%)
Dec 18, 2017 9.300 9.610 9.260 9.600 2,922,753 +0.14(+1.48%)
Dec 15, 2017 9.410 9.540 9.370 9.460 5,042,838 +0.12(+1.28%)
Dec 14, 2017 9.120 9.355 9.110 9.340 3,788,125 +0.24(+2.64%)
Dec 13, 2017 8.850 9.150 8.850 9.100 3,889,444 +0.23(+2.59%)
Dec 12, 2017 9.020 9.040 8.860 8.870 2,740,625 +0.03(+0.34%)
Dec 11, 2017 8.920 9.085 8.830 8.840 3,333,287 +0.11(+1.26%)
Dec 08, 2017 8.735 8.980 8.710 8.730 3,981,740 -0.21(-2.35%)
Dec 07, 2017 9.150 9.160 8.840 8.940 4,700,795 -0.53(-5.60%)
Dec 06, 2017 9.690 9.801 9.410 9.470 5,475,540 -0.10(-1.04%)
Dec 05, 2017 9.780 9.860 9.480 9.570 2,926,213 -0.24(-2.45%)
Dec 04, 2017 10.02 10.03 9.730 9.810 2,752,907 -0.20(-2.00%)
Dec 01, 2017 10.40 10.44 9.955 10.01 3,317,046 -0.36(-3.47%)
Nov 30, 2017 10.56 10.58 10.25 10.37 3,069,459 -0.12(-1.14%)
Nov 29, 2017 10.63 10.66 10.40 10.49 1,916,265 -0.23(-2.15%)
Nov 28, 2017 10.67 10.74 10.52 10.72 1,319,120 +0.08(+0.75%)
Nov 27, 2017 10.84 10.88 10.62 10.64 1,166,695 -0.18(-1.66%)
Nov 24, 2017 10.83 10.90 10.73 10.82 698,371 +0.06(+0.56%)
Nov 22, 2017 10.60 10.81 10.60 10.76 1,596,590 +0.16(+1.51%)
Nov 21, 2017 10.45 10.62 10.42 10.60 1,557,260 +0.12(+1.15%)
Nov 20, 2017 10.54 10.56 10.37 10.48 2,556,379 -0.09(-0.85%)
Nov 17, 2017 10.44 10.60 10.37 10.57 1,036,933 +0.10(+0.96%)
Nov 16, 2017 10.45 10.54 10.29 10.47 2,207,600 +0.00(+0.00%)
Nov 15, 2017 11.06 11.06 10.42 10.47 3,419,432 -0.64(-5.76%)
Nov 14, 2017 10.92 11.21 10.92 11.11 2,049,239 +0.18(+1.65%)
Nov 13, 2017 11.05 11.11 10.82 10.93 2,142,958 -0.12(-1.09%)
Nov 10, 2017 11.08 11.23 10.88 11.05 1,942,225 +0.13(+1.19%)
Nov 09, 2017 10.96 10.96 10.76 10.92 1,680,316 -0.16(-1.44%)
Nov 08, 2017 11.17 11.26 10.98 11.08 1,591,153 -0.22(-1.95%)
Nov 07, 2017 11.08 11.31 11.05 11.30 2,993,229 +0.19(+1.71%)
Nov 06, 2017 10.84 11.18 10.76 11.11 2,615,565 +0.30(+2.78%)
Nov 03, 2017 10.84 10.94 10.77 10.81 2,608,241 -0.01(-0.09%)
Nov 02, 2017 10.90 10.94 10.63 10.82 2,409,210 -0.22(-1.99%)
Nov 01, 2017 10.68 11.45 10.68 11.04 4,276,387 +0.43(+4.05%)
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%)
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.