Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.180 USD +0.050 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 36.64 37.12 36.19 36.28 272,300 -0.27(-0.74%)
Oct 28, 2004 36.81 36.81 36.25 36.55 217,200 -0.70(-1.88%)
Oct 27, 2004 37.00 37.73 36.76 37.25 390,000 +0.25(+0.68%)
Oct 26, 2004 35.30 37.00 35.30 37.00 259,100 +1.79(+5.10%)
Oct 25, 2004 35.85 35.90 35.01 35.21 150,100 -0.68(-1.89%)
Oct 22, 2004 35.88 35.95 35.25 35.88 221,700 +0.04(+0.13%)
Oct 21, 2004 35.31 35.88 34.58 35.84 176,800 +0.96(+2.76%)
Oct 20, 2004 35.50 35.50 34.22 34.88 325,900 -0.83(-2.31%)
Oct 19, 2004 36.25 36.66 35.65 35.70 342,300 -0.19(-0.52%)
Oct 18, 2004 35.03 36.19 34.95 35.89 342,000 +0.86(+2.46%)
Oct 15, 2004 34.56 35.12 34.56 35.03 146,600 +0.50(+1.45%)
Oct 14, 2004 34.75 35.36 34.25 34.53 518,700 -0.27(-0.79%)
Oct 13, 2004 35.90 36.11 34.44 34.80 563,500 -1.10(-3.07%)
Oct 12, 2004 35.83 36.11 35.34 35.90 279,900 -0.42(-1.15%)
Oct 11, 2004 36.50 36.58 36.10 36.32 139,600 -0.17(-0.48%)
Oct 08, 2004 35.94 36.60 35.94 36.49 255,400 +0.62(+1.73%)
Oct 07, 2004 37.26 37.40 35.79 35.88 533,300 -1.41(-3.79%)
Oct 06, 2004 37.50 37.59 36.80 37.29 340,900 -0.21(-0.57%)
Oct 05, 2004 37.62 37.90 37.04 37.50 242,300 -0.05(-0.15%)
Oct 04, 2004 37.72 38.12 37.11 37.55 452,100 +0.52(+1.41%)
Oct 01, 2004 36.75 37.36 36.51 37.03 376,400 +0.79(+2.17%)
Sep 30, 2004 35.88 36.25 35.56 36.25 308,400 +0.62(+1.74%)
Sep 29, 2004 35.04 36.04 34.79 35.63 311,200 +0.40(+1.14%)
Sep 28, 2004 34.38 35.44 34.06 35.22 277,400 +0.77(+2.25%)
Sep 27, 2004 34.03 34.58 33.62 34.45 206,400 +0.21(+0.61%)
Sep 24, 2004 34.38 34.82 34.24 34.24 216,400 -0.26(-0.75%)
Sep 23, 2004 34.19 34.76 34.12 34.50 207,600 -0.11(-0.33%)
Sep 22, 2004 35.12 35.13 34.55 34.61 170,000 -0.66(-1.86%)
Sep 21, 2004 35.00 35.63 34.56 35.27 304,300 +0.55(+1.57%)
Sep 20, 2004 34.25 35.00 33.50 34.72 386,600 -0.25(-0.72%)
Sep 17, 2004 34.88 35.38 34.80 34.97 359,300 +0.11(+0.33%)
Sep 16, 2004 35.74 35.88 34.60 34.86 532,900 -0.88(-2.48%)
Sep 15, 2004 36.49 36.49 35.50 35.74 399,800 -0.53(-1.45%)
Sep 14, 2004 37.12 37.21 35.81 36.27 586,600 -0.33(-0.90%)
Sep 13, 2004 35.76 37.44 35.76 36.60 737,300 +0.76(+2.13%)
Sep 10, 2004 35.45 36.06 35.33 35.84 286,200 +0.39(+1.09%)
Sep 09, 2004 35.62 35.92 35.28 35.45 324,400 +0.03(+0.07%)
Sep 08, 2004 36.28 36.28 35.06 35.42 476,900 -0.88(-2.41%)
Sep 07, 2004 35.81 36.50 34.85 36.30 497,000 +1.11(+3.16%)
Sep 03, 2004 34.46 36.25 34.46 35.19 808,500 +0.72(+2.10%)
Sep 02, 2004 34.38 34.55 33.62 34.46 841,300 -0.28(-0.82%)
Sep 01, 2004 32.47 34.80 32.45 34.75 1,190,600 +2.41(+7.44%)
Aug 31, 2004 30.75 32.50 30.70 32.34 839,000 +1.97(+6.47%)
Aug 30, 2004 30.66 30.66 30.15 30.38 133,000 -0.08(-0.26%)
Aug 27, 2004 30.54 30.75 30.33 30.45 189,200 +0.16(+0.54%)
Aug 26, 2004 30.81 31.00 30.08 30.29 355,100 -0.91(-2.92%)
Aug 25, 2004 30.75 31.34 30.70 31.20 289,900 +0.22(+0.70%)
Aug 24, 2004 30.88 31.04 30.79 30.99 113,700 +0.11(+0.36%)
Aug 23, 2004 30.98 31.00 30.85 30.88 154,000 -0.16(-0.52%)
Aug 20, 2004 30.64 31.15 30.64 31.04 142,100 +0.21(+0.69%)
Aug 19, 2004 30.92 31.20 30.77 30.83 168,400 -0.09(-0.31%)
Aug 18, 2004 30.93 31.00 30.27 30.92 346,500 -0.39(-1.24%)
Aug 17, 2004 31.62 32.00 30.98 31.31 394,600 +0.18(+0.58%)
Aug 16, 2004 30.12 31.38 30.02 31.13 377,900 +1.11(+3.71%)
Aug 13, 2004 29.75 30.24 29.68 30.01 290,600 +0.61(+2.09%)
Aug 12, 2004 29.25 29.50 29.13 29.40 393,200 +0.50(+1.73%)
Aug 11, 2004 29.86 29.97 28.80 28.90 447,300 -1.06(-3.55%)
Aug 10, 2004 30.06 30.16 29.88 29.96 149,900 +0.02(+0.08%)
Aug 09, 2004 30.23 30.45 29.83 29.94 303,200 -0.04(-0.13%)
Aug 06, 2004 29.25 30.08 29.02 29.98 498,400 +0.56(+1.91%)
Aug 05, 2004 29.75 29.75 29.35 29.41 275,900 -0.59(-1.96%)
Aug 04, 2004 29.19 30.35 28.96 30.00 336,800 +0.62(+2.11%)
Aug 03, 2004 29.55 29.55 29.19 29.38 253,000 -0.22(-0.73%)
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.