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 30, 2007 57.47 57.47 55.81 55.96 1,774,715 -1.63(-2.83%)
Mar 29, 2007 57.00 58.20 56.44 57.59 1,197,700 +0.89(+1.57%)
Mar 28, 2007 56.00 57.07 55.06 56.70 2,093,537 +0.57(+1.02%)
Mar 27, 2007 56.55 56.58 55.52 56.13 1,233,800 -0.25(-0.44%)
Mar 26, 2007 57.89 57.89 55.02 56.38 1,236,900 +0.11(+0.20%)
Mar 23, 2007 56.20 56.48 55.81 56.27 1,363,400 +0.15(+0.27%)
Mar 22, 2007 58.00 58.00 55.85 56.12 2,969,500 -1.42(-2.47%)
Mar 21, 2007 55.75 57.86 55.25 57.54 2,709,011 +2.85(+5.21%)
Mar 20, 2007 53.77 54.74 52.40 54.69 1,820,551 +1.08(+2.01%)
Mar 19, 2007 52.71 56.00 52.68 53.61 3,034,500 +1.15(+2.19%)
Mar 16, 2007 52.49 52.80 51.57 52.46 1,581,000 +0.04(+0.08%)
Mar 15, 2007 51.00 52.49 50.62 52.42 1,741,600 +1.46(+2.86%)
Mar 14, 2007 49.65 50.99 48.78 50.96 1,683,600 +1.79(+3.64%)
Mar 13, 2007 51.15 51.05 49.00 49.17 1,645,700 -1.98(-3.87%)
Mar 12, 2007 51.50 52.71 50.80 51.15 2,204,200 +0.27(+0.53%)
Mar 09, 2007 51.10 52.56 50.55 50.88 1,393,800 -0.77(-1.49%)
Mar 08, 2007 51.00 52.31 50.10 51.65 1,321,900 +1.87(+3.76%)
Mar 07, 2007 49.60 50.21 49.25 49.78 1,482,000 -0.32(-0.64%)
Mar 06, 2007 49.94 50.57 49.18 50.10 1,765,900 +2.96(+6.28%)
Mar 05, 2007 47.27 48.43 46.02 47.14 2,495,500 -2.66(-5.34%)
Mar 02, 2007 49.30 52.06 48.41 49.80 2,441,300 +0.62(+1.26%)
Mar 01, 2007 49.00 50.00 47.50 49.18 4,145,991 -2.11(-4.11%)
Feb 28, 2007 49.75 51.65 49.30 51.29 3,384,100 +2.01(+4.08%)
Feb 27, 2007 52.15 52.15 45.53 49.28 2,570,300 -4.87(-8.99%)
Feb 26, 2007 53.60 54.50 53.52 54.15 1,503,712 +0.65(+1.21%)
Feb 23, 2007 54.75 54.79 53.02 53.50 1,117,000 +0.13(+0.24%)
Feb 22, 2007 55.75 56.05 52.56 53.37 3,013,900 -1.81(-3.28%)
Feb 21, 2007 55.97 56.91 55.00 55.18 1,568,200 -1.77(-3.11%)
Feb 20, 2007 54.99 57.00 54.77 56.95 1,465,000 +2.17(+3.96%)
Feb 16, 2007 54.20 55.07 53.82 54.78 726,300 +0.51(+0.94%)
Feb 15, 2007 55.25 56.11 54.21 54.27 634,300 -1.16(-2.09%)
Feb 14, 2007 54.80 55.60 54.47 55.43 1,041,330 +1.63(+3.03%)
Feb 13, 2007 53.00 54.20 53.00 53.80 913,501 +2.20(+4.26%)
Feb 12, 2007 53.12 53.28 51.51 51.60 1,023,378 -1.40(-2.64%)
Feb 09, 2007 54.25 54.70 52.73 53.00 915,800 -1.09(-2.02%)
Feb 08, 2007 54.64 54.70 53.68 54.09 1,118,200 -1.29(-2.33%)
Feb 07, 2007 55.90 56.25 54.70 55.38 1,024,900 -0.36(-0.65%)
Feb 06, 2007 55.90 56.58 55.23 55.74 1,365,300 +0.48(+0.87%)
Feb 05, 2007 54.40 55.55 54.31 55.26 894,900 +0.92(+1.69%)
Feb 02, 2007 55.55 55.55 53.53 54.34 1,987,300 -1.57(-2.81%)
Feb 01, 2007 55.13 56.35 55.13 55.91 1,409,700 +1.75(+3.23%)
Jan 31, 2007 54.25 54.53 53.04 54.16 1,454,700 -0.82(-1.49%)
Jan 30, 2007 52.80 55.30 52.78 54.98 1,576,300 +2.30(+4.37%)
Jan 29, 2007 53.75 54.53 52.66 52.68 1,595,500 -0.85(-1.59%)
Jan 26, 2007 53.70 54.25 53.06 53.53 1,504,900 +0.13(+0.24%)
Jan 25, 2007 55.20 56.44 53.02 53.40 2,339,300 -1.99(-3.59%)
Jan 24, 2007 55.51 58.50 54.71 55.39 3,907,200 +0.86(+1.58%)
Jan 23, 2007 51.40 54.73 50.93 54.53 3,407,100 +3.04(+5.90%)
Jan 22, 2007 49.75 52.78 49.75 51.49 2,567,900 +1.84(+3.71%)
Jan 19, 2007 49.52 49.95 48.76 49.65 856,100 +0.63(+1.29%)
Jan 18, 2007 50.00 50.44 48.80 49.02 1,424,400 -0.06(-0.12%)
Jan 17, 2007 48.05 49.10 47.74 49.08 1,403,500 +1.53(+3.22%)
Jan 16, 2007 48.00 48.40 47.21 47.55 2,206,500 -0.14(-0.29%)
Jan 12, 2007 47.85 48.05 47.25 47.69 837,600 -0.39(-0.81%)
Jan 11, 2007 46.86 48.92 46.86 48.08 1,220,100 +1.29(+2.76%)
Jan 10, 2007 45.90 47.05 45.84 46.79 1,224,600 +0.98(+2.14%)
Jan 09, 2007 47.04 48.11 45.66 45.81 1,414,400 -1.82(-3.82%)
Jan 08, 2007 47.40 48.12 47.26 47.63 1,435,800 +0.25(+0.53%)
Jan 05, 2007 49.50 49.80 47.37 47.38 1,765,600 -2.54(-5.09%)
Jan 04, 2007 51.00 51.00 49.49 49.92 1,010,900 -1.04(-2.04%)
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.