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 (%)
May 29, 2009 38.41 41.67 38.37 41.49 3,796,287 +2.77(+7.15%)
May 28, 2009 36.42 38.89 36.33 38.72 2,229,022 +2.19(+6.00%)
May 27, 2009 37.30 38.05 36.51 36.53 2,340,255 -0.26(-0.71%)
May 26, 2009 35.79 37.37 35.78 36.79 2,349,209 -0.44(-1.18%)
May 22, 2009 35.25 38.37 34.58 37.23 4,096,581 +3.38(+9.99%)
May 21, 2009 34.62 35.70 33.50 33.85 1,624,786 -2.26(-6.26%)
May 20, 2009 36.19 37.34 35.50 36.11 2,200,600 +1.20(+3.44%)
May 19, 2009 36.33 36.47 34.65 34.91 2,134,797 -0.91(-2.54%)
May 18, 2009 35.67 36.14 34.74 35.82 2,550,195 +1.82(+5.35%)
May 15, 2009 33.72 34.93 32.99 34.00 2,500,995 +0.58(+1.74%)
May 14, 2009 31.77 33.63 31.77 33.42 2,690,285 +1.26(+3.92%)
May 13, 2009 35.40 35.40 32.06 32.16 2,961,053 -4.74(-12.85%)
May 12, 2009 36.98 38.18 36.04 36.90 2,925,136 +0.51(+1.40%)
May 11, 2009 35.80 36.88 35.21 36.39 1,849,260 -0.58(-1.57%)
May 08, 2009 36.97 37.88 36.20 36.97 2,035,405 +1.50(+4.23%)
May 07, 2009 37.73 38.35 34.70 35.47 3,526,849 -1.74(-4.68%)
May 06, 2009 37.24 38.70 36.37 37.21 2,195,940 -0.97(-2.54%)
May 05, 2009 37.67 38.78 36.69 38.18 2,222,293 +1.21(+3.27%)
May 04, 2009 37.20 37.26 34.50 36.97 1,445,067 +2.47(+7.16%)
May 01, 2009 32.88 34.56 32.88 34.50 1,653,718 +1.36(+4.10%)
Apr 30, 2009 35.23 36.08 32.58 33.14 2,785,420 -2.01(-5.72%)
Apr 29, 2009 35.12 36.69 34.87 35.15 1,392,512 +1.03(+3.02%)
Apr 28, 2009 33.51 34.73 33.03 34.12 1,403,725 -0.27(-0.79%)
Apr 27, 2009 35.75 35.90 33.09 34.39 1,852,809 -2.47(-6.70%)
Apr 24, 2009 37.15 37.92 36.33 36.86 2,334,381 +0.58(+1.60%)
Apr 23, 2009 32.73 36.62 32.73 36.28 1,847,498 +2.59(+7.69%)
Apr 22, 2009 34.78 34.94 32.82 33.69 1,592,929 -0.43(-1.26%)
Apr 21, 2009 32.91 34.77 31.70 34.12 1,973,316 +1.13(+3.43%)
Apr 20, 2009 35.19 35.20 32.66 32.99 1,882,352 -3.58(-9.79%)
Apr 17, 2009 37.40 37.68 36.31 36.57 2,642,075 -0.52(-1.40%)
Apr 16, 2009 38.36 38.61 36.40 37.09 1,381,994 -0.71(-1.88%)
Apr 15, 2009 35.81 37.80 35.81 37.80 1,627,840 +2.22(+6.24%)
Apr 14, 2009 37.64 37.66 35.26 35.58 2,165,192 -2.19(-5.80%)
Apr 13, 2009 36.25 38.00 35.91 37.77 990,700 +1.02(+2.78%)
Apr 09, 2009 38.00 38.00 36.59 36.75 1,523,215 +0.67(+1.86%)
Apr 08, 2009 33.53 36.10 33.52 36.08 1,338,863 +2.04(+5.99%)
Apr 07, 2009 32.80 34.88 32.27 34.04 1,309,088 +0.36(+1.07%)
Apr 06, 2009 34.23 34.70 32.81 33.68 1,651,626 -1.57(-4.45%)
Apr 03, 2009 35.12 35.33 33.31 35.25 990,291 +1.39(+4.11%)
Apr 02, 2009 32.89 36.33 32.45 33.86 2,556,321 +2.15(+6.78%)
Apr 01, 2009 29.19 31.77 29.19 31.71 1,318,122 +1.79(+5.98%)
Mar 31, 2009 29.77 31.04 29.77 29.92 1,924,754 +0.29(+0.98%)
Mar 30, 2009 30.85 30.85 29.07 29.63 1,549,951 -2.92(-8.97%)
Mar 26, 2009 31.90 32.56 31.51 32.55 1,631,857 +1.63(+5.27%)
Mar 25, 2009 30.50 32.00 30.00 30.92 1,554,066 +0.99(+3.31%)
Mar 24, 2009 31.26 31.26 29.42 29.93 2,341,710 -2.38(-7.37%)
Mar 23, 2009 30.99 32.31 30.88 32.31 1,967,123 +2.98(+10.16%)
Mar 20, 2009 30.69 30.70 28.73 29.33 1,801,708 -1.24(-4.06%)
Mar 19, 2009 32.00 32.98 29.69 30.57 1,965,521 -0.55(-1.77%)
Mar 18, 2009 29.01 31.27 28.07 31.12 2,681,501 +1.07(+3.56%)
Mar 17, 2009 27.28 30.07 27.16 30.05 2,130,552 +2.80(+10.28%)
Mar 16, 2009 29.03 29.50 27.04 27.25 2,968,513 -1.15(-4.05%)
Mar 13, 2009 27.75 29.14 27.17 28.40 0 +0.91(+3.31%)
Mar 12, 2009 24.43 27.84 24.43 27.49 2,022,168 +1.72(+6.67%)
Mar 11, 2009 28.26 28.50 25.36 25.77 2,775,994 -2.17(-7.77%)
Mar 10, 2009 25.37 28.32 25.08 27.94 3,330,147 +3.85(+15.98%)
Mar 09, 2009 22.35 24.38 22.35 24.09 1,938,414 +0.47(+1.99%)
Mar 06, 2009 23.92 24.95 22.81 23.62 0 -0.01(-0.04%)
Mar 05, 2009 23.98 25.12 23.31 23.63 1,282,551 -1.80(-7.08%)
Mar 04, 2009 23.71 26.07 23.71 25.43 2,457,746 +3.74(+17.24%)
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.