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 (%)
Feb 28, 2007 49.75 51.65 49.30 51.29 3,384,100 +2.01(+4.08%)
Feb 27, 2007 52.15 52.15 45.53 49.28 2,570,300 -4.87(-8.99%)
Feb 26, 2007 53.60 54.50 53.52 54.15 1,503,712 +0.65(+1.21%)
Feb 23, 2007 54.75 54.79 53.02 53.50 1,117,000 +0.13(+0.24%)
Feb 22, 2007 55.75 56.05 52.56 53.37 3,013,900 -1.81(-3.28%)
Feb 21, 2007 55.97 56.91 55.00 55.18 1,568,200 -1.77(-3.11%)
Feb 20, 2007 54.99 57.00 54.77 56.95 1,465,000 +2.17(+3.96%)
Feb 16, 2007 54.20 55.07 53.82 54.78 726,300 +0.51(+0.94%)
Feb 15, 2007 55.25 56.11 54.21 54.27 634,300 -1.16(-2.09%)
Feb 14, 2007 54.80 55.60 54.47 55.43 1,041,330 +1.63(+3.03%)
Feb 13, 2007 53.00 54.20 53.00 53.80 913,501 +2.20(+4.26%)
Feb 12, 2007 53.12 53.28 51.51 51.60 1,023,378 -1.40(-2.64%)
Feb 09, 2007 54.25 54.70 52.73 53.00 915,800 -1.09(-2.02%)
Feb 08, 2007 54.64 54.70 53.68 54.09 1,118,200 -1.29(-2.33%)
Feb 07, 2007 55.90 56.25 54.70 55.38 1,024,900 -0.36(-0.65%)
Feb 06, 2007 55.90 56.58 55.23 55.74 1,365,300 +0.48(+0.87%)
Feb 05, 2007 54.40 55.55 54.31 55.26 894,900 +0.92(+1.69%)
Feb 02, 2007 55.55 55.55 53.53 54.34 1,987,300 -1.57(-2.81%)
Feb 01, 2007 55.13 56.35 55.13 55.91 1,409,700 +1.75(+3.23%)
Jan 31, 2007 54.25 54.53 53.04 54.16 1,454,700 -0.82(-1.49%)
Jan 30, 2007 52.80 55.30 52.78 54.98 1,576,300 +2.30(+4.37%)
Jan 29, 2007 53.75 54.53 52.66 52.68 1,595,500 -0.85(-1.59%)
Jan 26, 2007 53.70 54.25 53.06 53.53 1,504,900 +0.13(+0.24%)
Jan 25, 2007 55.20 56.44 53.02 53.40 2,339,300 -1.99(-3.59%)
Jan 24, 2007 55.51 58.50 54.71 55.39 3,907,200 +0.86(+1.58%)
Jan 23, 2007 51.40 54.73 50.93 54.53 3,407,100 +3.04(+5.90%)
Jan 22, 2007 49.75 52.78 49.75 51.49 2,567,900 +1.84(+3.71%)
Jan 19, 2007 49.52 49.95 48.76 49.65 856,100 +0.63(+1.29%)
Jan 18, 2007 50.00 50.44 48.80 49.02 1,424,400 -0.06(-0.12%)
Jan 17, 2007 48.05 49.10 47.74 49.08 1,403,500 +1.53(+3.22%)
Jan 16, 2007 48.00 48.40 47.21 47.55 2,206,500 -0.14(-0.29%)
Jan 12, 2007 47.85 48.05 47.25 47.69 837,600 -0.39(-0.81%)
Jan 11, 2007 46.86 48.92 46.86 48.08 1,220,100 +1.29(+2.76%)
Jan 10, 2007 45.90 47.05 45.84 46.79 1,224,600 +0.98(+2.14%)
Jan 09, 2007 47.04 48.11 45.66 45.81 1,414,400 -1.82(-3.82%)
Jan 08, 2007 47.40 48.12 47.26 47.63 1,435,800 +0.25(+0.53%)
Jan 05, 2007 49.50 49.80 47.37 47.38 1,765,600 -2.54(-5.09%)
Jan 04, 2007 51.00 51.00 49.49 49.92 1,010,900 -1.04(-2.04%)
Jan 03, 2007 51.80 51.86 50.46 50.96 1,504,300 +0.77(+1.53%)
Dec 29, 2006 50.60 50.65 50.08 50.19 523,800 -0.19(-0.38%)
Dec 28, 2006 50.99 51.27 50.18 50.38 1,181,400 -0.08(-0.16%)
Dec 27, 2006 48.50 50.59 48.50 50.46 1,362,700 +2.31(+4.80%)
Dec 26, 2006 47.70 48.24 47.45 48.15 252,500 +0.76(+1.60%)
Dec 22, 2006 47.35 47.80 47.01 47.39 365,000 -0.33(-0.69%)
Dec 21, 2006 48.10 48.50 47.43 47.72 1,012,100 -0.07(-0.15%)
Dec 20, 2006 48.33 48.90 47.70 47.79 1,044,500 -0.16(-0.33%)
Dec 19, 2006 48.50 48.50 47.50 47.95 1,111,900 -0.90(-1.84%)
Dec 18, 2006 48.85 49.43 48.54 48.85 1,345,400 +0.04(+0.08%)
Dec 15, 2006 48.69 49.17 48.31 48.81 1,472,700 +0.58(+1.20%)
Dec 14, 2006 48.10 48.99 47.88 48.23 1,715,900 -0.56(-1.15%)
Dec 13, 2006 48.96 49.37 48.30 48.79 2,434,000 -0.42(-0.85%)
Dec 12, 2006 49.90 50.17 48.78 49.21 2,561,000 -0.71(-1.42%)
Dec 11, 2006 50.02 50.02 49.33 49.92 1,194,100 -0.03(-0.06%)
Dec 08, 2006 50.00 50.01 49.39 49.95 1,265,900 -0.06(-0.12%)
Dec 07, 2006 50.15 50.48 48.66 50.01 2,466,600 +0.49(+0.99%)
Dec 06, 2006 50.48 50.96 49.41 49.52 2,570,900 -0.96(-1.90%)
Dec 05, 2006 50.70 50.85 49.91 50.48 1,525,200 +0.20(+0.40%)
Dec 04, 2006 47.50 50.45 47.50 50.28 2,046,700 +2.56(+5.36%)
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.