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 (%)
Dec 31, 2008 26.46 28.98 25.98 26.68 1,409,655 -0.71(-2.59%)
Dec 30, 2008 26.09 27.66 25.94 27.39 916,263 +0.72(+2.70%)
Dec 29, 2008 27.52 27.94 26.30 26.67 1,060,444 -0.64(-2.34%)
Dec 26, 2008 26.02 27.43 26.02 27.31 338,417 +0.80(+3.02%)
Dec 24, 2008 27.70 27.70 26.09 26.51 1,169,039 -1.53(-5.46%)
Dec 23, 2008 27.09 28.26 26.82 28.04 1,067,306 +1.70(+6.45%)
Dec 22, 2008 27.40 27.78 25.60 26.34 984,118 -0.89(-3.27%)
Dec 19, 2008 26.97 28.23 26.43 27.23 2,307,198 +0.68(+2.56%)
Dec 18, 2008 29.33 30.44 26.00 26.55 2,554,303 -2.68(-9.17%)
Dec 17, 2008 31.50 31.50 29.04 29.23 1,631,186 -2.44(-7.70%)
Dec 16, 2008 29.60 31.72 29.32 31.67 1,717,680 +2.71(+9.36%)
Dec 15, 2008 31.05 31.89 28.32 28.96 1,733,292 -1.90(-6.16%)
Dec 12, 2008 30.79 32.52 30.25 30.86 2,217,655 -1.41(-4.37%)
Dec 11, 2008 32.39 34.10 31.77 32.27 3,690,452 -0.47(-1.44%)
Dec 10, 2008 30.51 33.33 30.08 32.74 2,433,529 +3.41(+11.63%)
Dec 09, 2008 29.27 31.21 28.59 29.33 2,160,064 -0.93(-3.07%)
Dec 08, 2008 28.65 30.78 27.99 30.26 3,769,269 +3.24(+11.99%)
Dec 05, 2008 27.28 27.50 24.75 27.02 4,069,539 -1.07(-3.81%)
Dec 04, 2008 26.68 29.88 26.62 28.09 4,156,095 +1.10(+4.08%)
Dec 03, 2008 26.92 27.78 25.28 26.99 2,712,706 -0.36(-1.32%)
Dec 02, 2008 27.06 28.00 25.92 27.35 2,474,294 +1.39(+5.35%)
Dec 01, 2008 28.01 28.01 25.91 25.96 3,341,463 -3.68(-12.42%)
Nov 28, 2008 29.37 29.77 27.42 29.64 1,654,782 +0.31(+1.06%)
Nov 26, 2008 25.26 29.69 24.56 29.33 2,769,968 +4.12(+16.34%)
Nov 25, 2008 30.01 31.31 24.13 25.21 3,530,399 -4.17(-14.19%)
Nov 24, 2008 24.46 30.47 24.34 29.38 3,758,812 +6.42(+27.96%)
Nov 21, 2008 23.41 24.06 21.53 22.96 3,668,531 +1.29(+5.95%)
Nov 20, 2008 23.80 24.12 21.45 21.67 3,701,810 -2.20(-9.22%)
Nov 19, 2008 26.84 26.84 23.79 23.87 1,865,405 -2.75(-10.33%)
Nov 18, 2008 26.90 27.49 25.65 26.62 2,325,348 -0.24(-0.89%)
Nov 17, 2008 27.55 28.12 26.05 26.86 1,944,378 -0.74(-2.68%)
Nov 14, 2008 30.50 31.48 27.30 27.60 3,383,821 -3.59(-11.51%)
Nov 13, 2008 26.05 31.58 24.86 31.19 5,741,992 +4.74(+17.92%)
Nov 12, 2008 26.23 29.00 25.30 26.45 4,238,519 -2.42(-8.38%)
Nov 11, 2008 39.00 39.00 28.14 28.87 7,943,816 -11.44(-28.38%)
Nov 10, 2008 44.00 44.10 39.37 40.31 3,824,500 -2.08(-4.91%)
Nov 07, 2008 39.23 43.02 38.67 42.39 2,173,158 +3.81(+9.88%)
Nov 06, 2008 43.04 43.50 37.73 38.58 2,938,288 -5.43(-12.34%)
Nov 05, 2008 45.68 45.68 43.38 44.01 5,829,610 -2.81(-6.00%)
Nov 04, 2008 42.30 46.96 41.77 46.82 3,740,432 +6.52(+16.18%)
Nov 03, 2008 37.76 40.90 37.76 40.30 1,743,035 +1.15(+2.94%)
Oct 31, 2008 38.64 39.89 35.14 39.15 2,554,390 +0.36(+0.93%)
Oct 30, 2008 33.94 38.88 33.94 38.79 5,949,055 +7.25(+22.99%)
Oct 29, 2008 28.20 32.94 27.20 31.54 3,962,021 +3.79(+13.66%)
Oct 28, 2008 22.82 28.39 22.82 27.75 4,287,332 +6.01(+27.64%)
Oct 27, 2008 21.59 22.63 20.17 21.74 4,592,931 -0.42(-1.90%)
Oct 24, 2008 23.04 24.93 21.05 22.16 5,606,879 -5.83(-20.83%)
Oct 23, 2008 31.33 32.88 25.36 27.99 5,944,579 -3.33(-10.63%)
Oct 22, 2008 37.87 37.87 30.09 31.32 5,689,116 -7.78(-19.90%)
Oct 21, 2008 42.79 43.29 38.94 39.10 2,012,330 -5.01(-11.36%)
Oct 20, 2008 43.27 44.38 40.53 44.11 1,403,269 +1.35(+3.16%)
Oct 17, 2008 38.41 44.00 36.86 42.76 3,845,613 +3.12(+7.87%)
Oct 16, 2008 42.94 43.30 37.79 39.64 4,428,035 -2.46(-5.84%)
Oct 15, 2008 44.55 44.64 41.22 42.10 4,391,056 -5.86(-12.22%)
Oct 14, 2008 47.01 49.20 45.55 47.96 3,427,868 +1.67(+3.61%)
Oct 13, 2008 40.23 46.49 39.11 46.29 3,508,428 +7.31(+18.75%)
Oct 10, 2008 34.51 39.78 32.87 38.98 4,962,108 +1.48(+3.95%)
Oct 09, 2008 36.29 39.37 35.95 37.50 4,425,162 +1.70(+4.75%)
Oct 08, 2008 33.07 38.74 31.68 35.80 5,510,880 -1.45(-3.89%)
Oct 07, 2008 41.52 41.52 36.97 37.25 3,243,237 -2.00(-5.10%)
Oct 06, 2008 43.08 43.83 33.56 39.25 6,157,067 -6.54(-14.28%)
Oct 03, 2008 49.39 50.57 45.63 45.79 3,331,492 -2.93(-6.01%)
Oct 02, 2008 52.82 53.38 48.39 48.72 2,090,043 -5.24(-9.71%)
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.