Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.110 USD -0.090 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.80 29.85 28.09 29.44 2,158,700 +1.11(+3.92%)
Jun 29, 2006 27.25 28.42 27.25 28.33 2,576,500 +1.18(+4.35%)
Jun 28, 2006 27.15 27.45 26.97 27.15 1,779,000 +0.04(+0.15%)
Jun 27, 2006 26.70 27.42 26.69 27.11 1,862,800 +0.79(+3.00%)
Jun 26, 2006 26.60 26.65 26.03 26.32 894,000 +0.01(+0.04%)
Jun 23, 2006 26.26 26.74 26.00 26.31 1,338,800 +0.05(+0.19%)
Jun 22, 2006 26.80 26.95 26.15 26.26 944,900 -0.74(-2.74%)
Jun 21, 2006 26.62 27.11 26.29 27.00 1,146,200 +0.35(+1.31%)
Jun 20, 2006 26.40 26.73 26.02 26.65 1,163,800 +0.43(+1.64%)
Jun 19, 2006 27.18 27.55 26.18 26.22 1,184,700 -0.84(-3.10%)
Jun 16, 2006 27.30 27.30 26.66 27.06 1,717,400 -0.65(-2.35%)
Jun 15, 2006 26.60 27.86 26.55 27.71 2,762,300 +0.44(+1.61%)
Jun 14, 2006 26.04 27.49 26.04 27.27 2,464,800 +0.54(+2.02%)
Jun 13, 2006 26.88 27.26 26.65 26.73 2,245,500 -1.13(-4.06%)
Jun 12, 2006 28.65 28.71 27.67 27.86 1,553,400 -0.54(-1.90%)
Jun 09, 2006 28.10 28.60 28.00 28.40 1,867,400 +0.33(+1.18%)
Jun 08, 2006 28.00 28.41 27.14 28.07 2,475,600 -0.43(-1.51%)
Jun 07, 2006 28.99 29.19 27.90 28.50 1,292,200 -0.65(-2.23%)
Jun 06, 2006 29.76 29.97 28.70 29.15 1,489,200 -0.97(-3.22%)
Jun 05, 2006 31.20 31.32 30.09 30.12 1,730,000 -1.14(-3.65%)
Jun 02, 2006 30.80 31.40 30.63 31.26 2,638,600 +0.66(+2.16%)
Jun 01, 2006 30.10 30.70 30.05 30.60 1,088,500 +0.60(+2.00%)
May 31, 2006 29.95 30.35 29.70 30.00 1,414,800 +0.16(+0.54%)
May 30, 2006 30.60 30.66 29.75 29.84 1,252,800 -0.76(-2.48%)
May 26, 2006 29.85 30.80 29.80 30.60 1,554,900 +0.65(+2.17%)
May 25, 2006 28.75 29.95 28.75 29.95 2,068,500 +1.30(+4.54%)
May 24, 2006 29.33 29.33 27.01 28.65 3,618,600 -0.95(-3.21%)
May 23, 2006 30.75 30.80 29.58 29.60 2,210,200 +0.34(+1.16%)
May 22, 2006 30.00 30.00 28.11 29.26 2,676,000 -1.72(-5.55%)
May 19, 2006 31.50 31.50 30.25 30.98 1,921,600 -0.52(-1.65%)
May 18, 2006 31.75 31.89 31.01 31.50 972,100 -0.22(-0.69%)
May 17, 2006 32.60 32.60 31.49 31.72 1,658,300 -1.06(-3.23%)
May 16, 2006 33.10 33.65 32.55 32.78 1,186,500 -0.07(-0.21%)
May 15, 2006 33.51 33.51 32.53 32.85 1,926,200 -1.24(-3.64%)
May 12, 2006 34.80 34.80 33.81 34.09 1,646,200 -0.67(-1.93%)
May 11, 2006 35.25 35.51 34.59 34.76 1,626,700 -0.29(-0.83%)
May 10, 2006 34.70 35.09 34.43 35.05 2,169,600 -0.09(-0.26%)
May 09, 2006 34.90 35.17 34.51 35.14 1,315,000 +0.44(+1.27%)
May 08, 2006 34.45 35.05 34.25 34.70 925,400 +0.25(+0.73%)
May 05, 2006 33.80 34.97 33.63 34.45 2,545,300 +1.15(+3.45%)
May 04, 2006 32.88 33.75 32.80 33.30 2,423,900 +0.61(+1.87%)
May 03, 2006 32.95 32.96 32.54 32.69 1,017,000 -0.27(-0.82%)
May 02, 2006 32.93 33.03 32.63 32.96 1,291,000 +0.36(+1.10%)
May 01, 2006 33.05 33.07 32.55 32.60 487,000 -0.06(-0.18%)
Apr 28, 2006 32.25 32.91 32.25 32.66 1,039,200 +0.41(+1.27%)
Apr 27, 2006 32.45 32.64 32.24 32.25 1,517,700 -0.50(-1.53%)
Apr 26, 2006 33.10 33.35 32.62 32.75 1,282,900 +0.00(+0.00%)
Apr 25, 2006 32.90 32.90 32.60 32.75 1,272,200 +0.08(+0.24%)
Apr 24, 2006 33.05 33.10 32.65 32.67 1,929,200 -0.38(-1.15%)
Apr 21, 2006 33.60 33.70 32.91 33.05 2,391,000 -0.59(-1.75%)
Apr 20, 2006 33.72 33.95 33.60 33.64 1,299,600 +0.00(+0.00%)
Apr 19, 2006 33.89 33.94 33.23 33.64 742,400 +0.00(+0.00%)
Apr 18, 2006 33.70 34.00 33.13 33.64 1,383,000 +0.08(+0.24%)
Apr 17, 2006 33.61 33.79 33.27 33.56 782,500 +0.38(+1.15%)
Apr 13, 2006 33.31 33.25 32.78 33.18 818,500 -0.13(-0.39%)
Apr 12, 2006 32.99 33.49 32.99 33.31 2,059,500 +0.67(+2.05%)
Apr 11, 2006 33.14 33.14 32.53 32.64 1,642,300 -0.47(-1.42%)
Apr 10, 2006 33.20 33.26 32.95 33.11 1,454,400 -0.34(-1.02%)
Apr 07, 2006 33.90 34.09 33.32 33.45 1,255,900 -0.36(-1.06%)
Apr 06, 2006 34.32 34.55 33.52 33.81 1,328,100 -0.34(-1.00%)
Apr 05, 2006 33.70 34.45 33.64 34.15 2,701,000 +0.46(+1.37%)
Apr 04, 2006 33.66 33.81 33.40 33.69 2,079,100 +0.49(+1.48%)
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.