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 (%)
Apr 30, 2010 55.95 56.36 55.07 55.25 7,434,000 -0.65(-1.16%)
Apr 29, 2010 55.98 56.29 55.13 55.90 1,270,360 -0.26(-0.46%)
Apr 28, 2010 57.38 57.45 55.89 56.16 1,082,533 -0.22(-0.39%)
Apr 27, 2010 56.96 58.24 56.30 56.38 971,091 -1.44(-2.49%)
Apr 26, 2010 57.25 58.01 56.23 57.82 1,089,600 +0.41(+0.71%)
Apr 23, 2010 56.80 57.47 56.06 57.41 1,072,205 +0.94(+1.66%)
Apr 22, 2010 56.09 56.58 55.42 56.47 949,750 -0.26(-0.46%)
Apr 21, 2010 57.10 57.25 55.86 56.73 2,043,760 -0.51(-0.89%)
Apr 20, 2010 57.04 57.46 56.91 57.24 885,723 +0.69(+1.22%)
Apr 19, 2010 56.17 57.03 55.53 56.55 1,087,245 -0.61(-1.07%)
Apr 16, 2010 58.15 58.37 56.15 57.16 2,452,050 -1.72(-2.92%)
Apr 15, 2010 58.32 58.94 58.32 58.88 1,073,125 +0.18(+0.31%)
Apr 14, 2010 58.53 58.81 58.13 58.70 892,863 +0.68(+1.17%)
Apr 13, 2010 57.04 58.21 56.36 58.02 1,292,639 +0.97(+1.70%)
Apr 12, 2010 57.26 57.92 56.63 57.05 1,876,332 -0.21(-0.37%)
Apr 09, 2010 57.69 57.86 56.58 57.26 1,330,162 -0.03(-0.05%)
Apr 08, 2010 56.69 57.82 56.10 57.29 1,882,186 +0.60(+1.06%)
Apr 07, 2010 57.58 57.62 56.42 56.69 1,212,255 -0.80(-1.39%)
Apr 06, 2010 57.15 57.68 56.46 57.49 1,171,329 -0.46(-0.79%)
Apr 05, 2010 57.79 58.14 57.22 57.95 413,498 +0.60(+1.05%)
Apr 01, 2010 56.39 57.35 57.35 57.35 3,986,700 +1.85(+3.33%)
Mar 31, 2010 54.25 56.07 51.71 55.50 2,318,818 +0.62(+1.13%)
Mar 30, 2010 53.92 54.91 53.77 54.88 1,370,847 +0.97(+1.80%)
Mar 29, 2010 54.28 54.35 53.65 53.91 1,103,376 +0.06(+0.11%)
Mar 26, 2010 53.93 54.43 53.53 53.85 852,285 +0.58(+1.09%)
Mar 25, 2010 55.59 56.35 53.12 53.27 1,333,859 -1.48(-2.70%)
Mar 24, 2010 55.09 55.35 54.52 54.75 1,292,999 -0.32(-0.58%)
Mar 23, 2010 54.67 55.47 54.41 55.07 969,691 +0.58(+1.06%)
Mar 22, 2010 54.42 55.01 53.81 54.49 1,315,339 -0.41(-0.75%)
Mar 19, 2010 54.80 55.86 54.34 54.90 1,510,924 -0.16(-0.29%)
Mar 18, 2010 57.45 57.58 54.19 55.06 2,503,260 -3.02(-5.20%)
Mar 17, 2010 58.19 58.98 57.03 58.08 1,539,954 +0.05(+0.09%)
Mar 16, 2010 57.00 58.70 56.43 58.03 1,681,567 +1.77(+3.15%)
Mar 15, 2010 56.04 56.41 55.95 56.26 1,380,527 -0.81(-1.42%)
Mar 12, 2010 56.34 57.50 56.34 57.07 1,410,146 +0.92(+1.64%)
Mar 11, 2010 56.40 56.40 54.93 56.15 1,469,440 -0.58(-1.02%)
Mar 10, 2010 54.71 56.75 54.28 56.73 1,481,634 +1.96(+3.58%)
Mar 09, 2010 53.87 55.07 53.55 54.77 1,286,687 +0.55(+1.01%)
Mar 08, 2010 55.39 55.74 53.86 54.22 1,627,608 -0.28(-0.51%)
Mar 05, 2010 54.05 54.56 53.80 54.50 1,419,586 +1.20(+2.25%)
Mar 04, 2010 54.76 54.97 52.99 53.30 1,924,674 -0.61(-1.13%)
Mar 03, 2010 55.25 55.47 53.14 53.91 956,842 +0.36(+0.67%)
Mar 02, 2010 53.68 53.99 53.11 53.55 1,360,429 +0.27(+0.51%)
Mar 01, 2010 53.20 53.44 51.92 53.28 1,125,739 +0.93(+1.78%)
Feb 26, 2010 50.91 53.00 50.10 52.35 1,289,256 +1.75(+3.46%)
Feb 25, 2010 48.86 50.63 48.44 50.60 947,498 +0.37(+0.74%)
Feb 24, 2010 49.82 50.54 49.40 50.23 875,347 +0.08(+0.16%)
Feb 23, 2010 51.19 51.50 49.35 50.15 1,754,239 -1.41(-2.73%)
Feb 22, 2010 50.99 51.73 50.52 51.56 991,065 +0.96(+1.90%)
Feb 19, 2010 50.45 51.12 50.17 50.60 935,531 -0.52(-1.02%)
Feb 18, 2010 50.58 51.50 50.26 51.12 913,473 -0.07(-0.14%)
Feb 17, 2010 51.40 51.40 50.51 51.19 935,581 +0.53(+1.05%)
Feb 16, 2010 50.60 51.53 49.77 50.66 1,066,886 +1.00(+2.01%)
Feb 12, 2010 46.72 49.66 49.66 49.66 3,474,500 +0.79(+1.62%)
Feb 11, 2010 46.94 48.92 46.57 48.87 1,627,382 +1.64(+3.47%)
Feb 10, 2010 46.75 47.49 45.78 47.23 1,390,355 +0.22(+0.47%)
Feb 09, 2010 46.48 47.59 46.11 47.01 1,517,553 +2.36(+5.29%)
Feb 08, 2010 45.39 46.59 44.59 44.65 1,860,458 +0.06(+0.13%)
Feb 05, 2010 45.90 45.90 43.00 44.59 2,305,083 -1.06(-2.32%)
Feb 04, 2010 48.40 48.61 45.55 45.65 2,273,412 -3.80(-7.68%)
Feb 03, 2010 50.15 50.93 49.26 49.45 956,838 -1.10(-2.18%)
Feb 02, 2010 49.89 50.71 48.84 50.55 1,100,435 +1.47(+3.00%)
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.