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 (%)
Feb 29, 2008 84.49 84.50 81.70 82.06 1,253,552 -2.14(-2.54%)
Feb 28, 2008 85.75 86.58 83.77 84.20 1,154,337 -1.73(-2.01%)
Feb 27, 2008 86.80 87.20 85.20 85.93 1,381,077 -1.10(-1.26%)
Feb 26, 2008 82.35 88.19 82.35 87.03 2,264,486 +3.21(+3.83%)
Feb 25, 2008 83.85 83.90 82.27 83.82 1,070,380 +0.22(+0.26%)
Feb 22, 2008 83.00 83.75 82.07 83.60 1,167,025 +1.62(+1.98%)
Feb 21, 2008 83.00 83.43 81.37 81.98 2,222,164 +0.35(+0.43%)
Feb 20, 2008 81.49 82.50 79.03 81.63 2,590,023 -0.62(-0.75%)
Feb 19, 2008 83.62 85.00 81.95 82.25 1,905,704 +0.80(+0.98%)
Feb 18, 2008 81.76 82.38 80.56 81.45 0 +0.00(+0.00%)
Feb 15, 2008 81.76 82.38 80.56 81.45 1,324,409 -0.61(-0.74%)
Feb 14, 2008 82.50 84.92 81.38 82.06 1,872,677 -0.93(-1.12%)
Feb 13, 2008 84.30 85.11 82.18 82.99 1,769,279 -0.49(-0.59%)
Feb 12, 2008 82.39 85.22 81.83 83.48 2,725,042 +1.67(+2.04%)
Feb 11, 2008 77.49 81.86 76.97 81.81 2,424,583 +4.55(+5.89%)
Feb 08, 2008 77.89 77.89 76.05 77.26 2,362,368 -0.12(-0.16%)
Feb 07, 2008 78.52 78.89 76.44 77.38 2,598,661 -2.76(-3.44%)
Feb 06, 2008 82.00 82.91 79.65 80.14 2,055,012 -0.63(-0.78%)
Feb 05, 2008 84.20 84.20 80.77 80.77 1,221,601 -4.56(-5.34%)
Feb 04, 2008 88.44 88.69 84.70 85.33 1,037,000 -0.84(-0.97%)
Feb 01, 2008 84.21 86.39 82.39 86.17 1,703,050 +3.14(+3.78%)
Jan 31, 2008 79.99 83.47 79.50 83.03 2,656,443 -0.01(-0.01%)
Jan 30, 2008 85.27 86.43 81.06 83.04 2,599,100 -0.96(-1.14%)
Jan 29, 2008 84.96 85.46 82.51 84.00 2,006,100 +0.27(+0.32%)
Jan 28, 2008 83.94 84.52 81.80 83.73 1,847,160 -1.48(-1.74%)
Jan 25, 2008 87.00 87.99 84.34 85.21 2,123,181 -1.39(-1.61%)
Jan 24, 2008 85.00 87.20 84.02 86.60 2,071,189 +3.30(+3.96%)
Jan 23, 2008 83.49 84.19 76.92 83.30 3,762,356 -1.70(-2.00%)
Jan 22, 2008 80.69 88.79 78.00 85.00 3,009,800 -3.78(-4.26%)
Jan 21, 2008 86.12 89.50 85.31 88.78 0 +0.00(+0.00%)
Jan 18, 2008 86.12 89.50 85.31 88.78 3,154,239 +3.83(+4.51%)
Jan 17, 2008 87.39 92.28 84.45 84.95 2,549,134 -3.50(-3.96%)
Jan 16, 2008 90.01 92.00 85.50 88.45 2,884,335 -3.88(-4.20%)
Jan 15, 2008 98.03 98.03 91.95 92.33 2,212,900 -5.30(-5.43%)
Jan 14, 2008 98.69 98.69 96.27 97.63 936,450 +1.09(+1.13%)
Jan 11, 2008 96.55 97.93 95.54 96.54 788,050 -2.00(-2.03%)
Jan 10, 2008 95.77 99.59 94.01 98.54 1,336,515 +2.09(+2.17%)
Jan 09, 2008 95.36 98.24 93.64 96.45 1,464,208 +1.14(+1.20%)
Jan 08, 2008 97.24 97.95 95.20 95.31 1,067,763 -1.19(-1.23%)
Jan 07, 2008 95.52 97.95 94.96 96.50 1,278,300 +0.99(+1.04%)
Jan 04, 2008 99.47 101.20 95.00 95.51 1,339,396 -6.39(-6.27%)
Jan 03, 2008 101.82 102.45 99.26 101.90 1,177,340 +1.83(+1.83%)
Jan 02, 2008 102.96 105.78 98.66 100.07 1,113,396 -1.72(-1.69%)
Jan 01, 2008 101.74 103.18 100.39 101.79 0 +0.00(+0.00%)
Dec 31, 2007 101.74 103.18 100.39 101.79 687,747 -0.33(-0.32%)
Dec 28, 2007 101.50 103.00 100.31 102.12 1,105,260 +0.81(+0.80%)
Dec 27, 2007 99.58 101.75 97.02 101.31 1,263,700 +1.44(+1.44%)
Dec 26, 2007 99.00 100.83 96.27 99.87 479,750 +0.42(+0.42%)
Dec 24, 2007 97.79 100.00 96.60 99.45 381,757 +2.32(+2.39%)
Dec 21, 2007 96.63 97.40 96.00 97.13 920,530 +1.33(+1.39%)
Dec 20, 2007 97.01 97.01 94.06 95.80 1,189,758 +0.88(+0.93%)
Dec 19, 2007 92.70 95.50 91.50 94.92 1,333,736 +3.14(+3.42%)
Dec 18, 2007 92.57 93.50 90.55 91.78 1,434,836 +1.83(+2.03%)
Dec 17, 2007 92.94 95.94 89.86 89.95 1,627,251 -5.27(-5.53%)
Dec 14, 2007 94.42 95.28 92.44 95.22 1,312,356 +1.26(+1.34%)
Dec 13, 2007 92.60 95.49 91.82 93.96 1,353,250 -0.65(-0.69%)
Dec 12, 2007 96.49 98.44 93.26 94.61 1,804,132 +0.81(+0.86%)
Dec 11, 2007 100.81 100.81 93.24 93.80 2,008,590 -5.36(-5.41%)
Dec 10, 2007 96.26 100.15 96.00 99.16 2,486,260 +2.93(+3.04%)
Dec 07, 2007 97.66 98.99 95.20 96.23 1,108,923 -0.60(-0.62%)
Dec 06, 2007 98.85 98.85 93.93 96.83 1,379,345 -1.93(-1.95%)
Dec 05, 2007 96.25 99.44 94.93 98.76 1,657,463 +3.57(+3.75%)
Dec 04, 2007 92.00 96.26 90.34 95.19 1,907,175 +3.48(+3.79%)
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.