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 (%)
Oct 30, 2020 7.840 7.870 7.740 7.820 2,952,200 -0.06(-0.76%)
Oct 29, 2020 7.800 7.910 7.720 7.880 1,832,911 +0.03(+0.38%)
Oct 28, 2020 7.890 7.950 7.810 7.850 3,183,378 -0.27(-3.33%)
Oct 27, 2020 8.270 8.280 8.120 8.120 2,109,873 -0.15(-1.81%)
Oct 26, 2020 8.300 8.355 8.210 8.270 1,516,776 -0.03(-0.36%)
Oct 23, 2020 8.360 8.360 8.260 8.300 2,228,200 -0.02(-0.24%)
Oct 22, 2020 8.340 8.355 8.240 8.320 3,411,219 +0.01(+0.12%)
Oct 21, 2020 8.210 8.370 8.190 8.310 2,552,860 +0.07(+0.85%)
Oct 20, 2020 8.180 8.280 8.180 8.240 2,142,874 +0.19(+2.36%)
Oct 19, 2020 8.170 8.210 8.040 8.050 1,561,210 -0.18(-2.19%)
Oct 16, 2020 8.240 8.270 8.150 8.230 1,945,500 +0.09(+1.11%)
Oct 15, 2020 8.450 8.480 8.135 8.140 5,249,233 -0.45(-5.24%)
Oct 14, 2020 8.490 8.590 8.470 8.590 3,126,775 +0.09(+1.06%)
Oct 13, 2020 8.520 8.600 8.470 8.500 2,787,586 -0.02(-0.23%)
Oct 12, 2020 8.550 8.600 8.510 8.520 1,344,332 -0.02(-0.23%)
Oct 09, 2020 8.570 8.625 8.495 8.540 3,171,100 +0.00(+0.00%)
Oct 08, 2020 8.450 8.540 8.370 8.540 4,353,396 +0.15(+1.79%)
Oct 07, 2020 8.540 8.580 8.380 8.390 3,586,765 -0.25(-2.89%)
Oct 06, 2020 8.790 8.835 8.610 8.640 3,530,312 -0.10(-1.14%)
Oct 05, 2020 8.700 8.800 8.660 8.740 6,427,180 +0.10(+1.16%)
Oct 02, 2020 8.620 8.685 8.600 8.640 1,842,900 -0.09(-1.03%)
Oct 01, 2020 8.740 8.780 8.680 8.730 1,442,736 +0.00(+0.00%)
Sep 30, 2020 8.710 8.805 8.610 8.730 2,764,306 +0.17(+1.99%)
Sep 29, 2020 8.760 8.770 8.530 8.560 3,147,272 -0.23(-2.62%)
Sep 28, 2020 8.780 8.850 8.730 8.790 2,051,707 -0.03(-0.34%)
Sep 25, 2020 8.640 8.820 8.580 8.820 3,397,500 +0.14(+1.61%)
Sep 24, 2020 8.710 8.800 8.680 8.680 4,996,718 -0.14(-1.59%)
Sep 23, 2020 8.940 8.970 8.800 8.820 2,957,676 -0.14(-1.56%)
Sep 22, 2020 9.150 9.150 8.900 8.960 2,261,419 -0.04(-0.44%)
Sep 21, 2020 8.850 9.010 8.800 9.000 2,738,706 -0.01(-0.11%)
Sep 18, 2020 9.090 9.120 8.980 9.010 2,784,000 -0.15(-1.64%)
Sep 17, 2020 9.020 9.190 8.980 9.160 2,023,260 +0.05(+0.55%)
Sep 16, 2020 9.080 9.200 9.025 9.110 3,180,165 +0.07(+0.77%)
Sep 15, 2020 8.970 9.075 8.970 9.040 1,616,209 +0.15(+1.69%)
Sep 14, 2020 8.870 9.000 8.870 8.890 1,097,509 +0.01(+0.11%)
Sep 11, 2020 8.870 8.935 8.800 8.880 2,171,500 +0.08(+0.91%)
Sep 10, 2020 8.940 8.960 8.800 8.800 2,689,255 -0.14(-1.57%)
Sep 09, 2020 8.780 9.020 8.760 8.940 2,860,137 +0.23(+2.64%)
Sep 08, 2020 8.770 8.780 8.570 8.710 4,080,518 -0.24(-2.68%)
Sep 04, 2020 9.000 9.048 8.850 8.950 2,447,600 -0.03(-0.33%)
Sep 03, 2020 9.140 9.150 8.940 8.980 4,278,885 -0.10(-1.10%)
Sep 02, 2020 9.470 9.480 9.050 9.080 4,588,327 -0.41(-4.32%)
Sep 01, 2020 9.490 9.630 9.450 9.490 2,299,533 +0.17(+1.82%)
Aug 31, 2020 9.500 9.550 9.310 9.320 5,455,626 -0.23(-2.41%)
Aug 28, 2020 9.685 9.685 9.520 9.550 2,834,000 -0.19(-1.95%)
Aug 27, 2020 9.750 9.810 9.610 9.740 3,053,562 +0.06(+0.62%)
Aug 26, 2020 9.370 9.680 9.360 9.680 3,193,557 +0.17(+1.79%)
Aug 25, 2020 9.450 9.520 9.440 9.510 2,396,690 +0.02(+0.21%)
Aug 24, 2020 9.550 9.640 9.470 9.490 3,941,659 +0.03(+0.32%)
Aug 21, 2020 9.290 9.480 9.270 9.460 2,527,000 +0.01(+0.11%)
Aug 20, 2020 9.370 9.565 9.350 9.450 3,728,136 +0.00(+0.00%)
Aug 19, 2020 9.570 9.570 9.430 9.450 3,656,683 -0.04(-0.42%)
Aug 18, 2020 9.530 9.610 9.450 9.490 3,170,193 -0.02(-0.21%)
Aug 17, 2020 9.450 9.570 9.430 9.510 2,227,319 -0.01(-0.11%)
Aug 14, 2020 9.450 9.530 9.430 9.520 2,088,900 +0.10(+1.06%)
Aug 13, 2020 9.220 9.450 9.200 9.420 2,666,231 +0.16(+1.73%)
Aug 12, 2020 8.980 9.270 8.970 9.260 4,034,992 +0.30(+3.35%)
Aug 11, 2020 9.000 9.050 8.950 8.960 2,004,561 +0.08(+0.90%)
Aug 10, 2020 8.890 8.940 8.860 8.880 1,634,700 -0.03(-0.34%)
Aug 07, 2020 9.000 9.000 8.860 8.910 2,281,000 -0.09(-1.00%)
Aug 06, 2020 9.020 9.030 8.925 9.000 2,005,321 -0.14(-1.53%)
Aug 05, 2020 9.170 9.210 9.120 9.140 1,495,108 +0.03(+0.33%)
Aug 04, 2020 9.030 9.140 9.025 9.110 3,081,210 +0.09(+1.00%)
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.