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 (%)
Mar 29, 2002 9.350 9.400 9.062 9.140 70,300 +0.00(+0.00%)
Mar 28, 2002 9.350 9.400 9.062 9.140 70,300 -0.19(-2.06%)
Mar 27, 2002 9.330 9.350 9.277 9.332 52,400 +0.03(+0.30%)
Mar 26, 2002 9.078 9.400 9.078 9.305 51,700 +0.20(+2.22%)
Mar 25, 2002 9.500 9.500 9.072 9.102 160,200 -0.44(-4.61%)
Mar 22, 2002 9.350 9.715 9.213 9.543 171,000 +0.19(+1.98%)
Mar 21, 2002 9.170 9.408 9.170 9.357 39,100 +0.21(+2.32%)
Mar 20, 2002 9.398 9.400 9.113 9.145 79,800 -0.28(-2.95%)
Mar 19, 2002 9.377 9.550 9.325 9.422 56,700 +0.02(+0.21%)
Mar 18, 2002 9.740 9.773 9.387 9.402 178,100 -0.34(-3.44%)
Mar 15, 2002 9.312 9.787 9.250 9.738 282,700 +0.54(+5.93%)
Mar 14, 2002 8.850 9.260 8.850 9.193 110,100 +0.37(+4.16%)
Mar 13, 2002 8.838 8.988 8.815 8.825 160,000 +0.01(+0.14%)
Mar 12, 2002 8.700 8.950 8.682 8.812 940,000 -0.01(-0.14%)
Mar 11, 2002 8.825 8.850 8.713 8.825 330,900 -0.04(-0.40%)
Mar 08, 2002 8.775 8.963 8.750 8.860 262,200 +0.10(+1.11%)
Mar 07, 2002 9.000 9.018 8.713 8.762 305,200 -0.09(-0.99%)
Mar 06, 2002 8.825 8.875 8.662 8.850 244,100 +0.00(+0.00%)
Mar 05, 2002 8.662 8.925 8.575 8.850 147,900 +0.13(+1.55%)
Mar 04, 2002 8.625 8.850 8.625 8.715 72,200 +0.11(+1.22%)
Mar 01, 2002 8.287 8.725 8.287 8.610 200,000 +0.36(+4.33%)
Feb 28, 2002 8.295 8.338 8.250 8.252 47,500 +0.01(+0.09%)
Feb 27, 2002 8.125 8.463 8.125 8.245 164,500 +0.16(+1.95%)
Feb 26, 2002 8.350 8.400 7.987 8.088 209,400 -0.41(-4.85%)
Feb 25, 2002 8.485 8.623 8.438 8.500 71,400 +0.04(+0.47%)
Feb 22, 2002 8.062 8.480 8.062 8.460 80,200 +0.40(+4.90%)
Feb 21, 2002 8.000 8.250 8.000 8.065 124,300 +0.10(+1.29%)
Feb 20, 2002 7.723 7.963 7.723 7.963 78,200 +0.24(+3.11%)
Feb 19, 2002 8.250 8.305 7.650 7.723 260,900 -0.45(-5.54%)
Feb 18, 2002 8.238 8.245 8.025 8.175 81,800 +0.00(+0.00%)
Feb 15, 2002 8.238 8.245 8.025 8.175 81,800 -0.05(-0.61%)
Feb 14, 2002 8.025 8.305 8.025 8.225 112,500 +0.11(+1.39%)
Feb 13, 2002 8.387 8.387 8.000 8.113 100,300 -0.27(-3.28%)
Feb 12, 2002 7.935 8.450 7.897 8.387 351,300 +0.46(+5.77%)
Feb 11, 2002 7.875 7.975 7.750 7.930 320,900 +0.07(+0.86%)
Feb 08, 2002 7.963 8.062 7.675 7.862 340,200 -0.11(-1.38%)
Feb 07, 2002 8.125 8.125 7.688 7.973 630,800 -0.28(-3.42%)
Feb 06, 2002 8.765 8.850 8.213 8.255 237,700 -0.49(-5.66%)
Feb 05, 2002 8.623 8.812 8.512 8.750 155,200 +0.11(+1.24%)
Feb 04, 2002 8.693 8.750 8.625 8.643 200,600 -0.05(-0.58%)
Feb 01, 2002 8.650 8.768 8.630 8.693 128,400 -0.09(-1.00%)
Jan 31, 2002 8.812 8.850 8.725 8.780 160,800 +0.00(+0.06%)
Jan 30, 2002 8.887 8.918 8.627 8.775 190,800 -0.16(-1.82%)
Jan 29, 2002 9.250 9.275 8.877 8.938 348,800 -0.26(-2.85%)
Jan 28, 2002 9.422 9.575 9.125 9.200 146,500 -0.22(-2.31%)
Jan 25, 2002 9.545 9.575 9.188 9.418 253,400 -0.21(-2.21%)
Jan 24, 2002 9.225 9.775 8.762 9.630 261,500 +0.41(+4.39%)
Jan 23, 2002 9.000 9.245 8.985 9.225 82,200 +0.20(+2.16%)
Jan 22, 2002 9.000 9.088 8.998 9.030 116,000 +0.03(+0.36%)
Jan 21, 2002 9.000 9.125 8.850 8.998 144,500 +0.00(+0.00%)
Jan 18, 2002 9.000 9.125 8.850 8.998 144,500 -0.04(-0.44%)
Jan 17, 2002 8.875 9.150 8.875 9.037 141,000 +0.25(+2.87%)
Jan 16, 2002 8.325 8.875 8.225 8.785 261,800 +0.34(+3.96%)
Jan 15, 2002 8.812 8.825 8.213 8.450 338,000 -0.30(-3.43%)
Jan 14, 2002 9.350 9.352 8.675 8.750 196,800 -0.66(-7.04%)
Jan 11, 2002 9.312 9.575 9.312 9.412 133,600 +0.16(+1.73%)
Jan 10, 2002 9.662 9.762 9.250 9.252 148,600 +0.34(+3.79%)
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.