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 31, 2017 9.190 9.200 8.810 8.810 4,943,186 -0.36(-3.93%)
May 30, 2017 9.210 9.340 9.165 9.170 3,174,000 +0.03(+0.33%)
May 26, 2017 9.190 9.210 9.105 9.140 1,931,615 -0.01(-0.11%)
May 25, 2017 9.250 9.340 9.130 9.150 1,624,462 -0.03(-0.33%)
May 24, 2017 9.300 9.400 9.155 9.180 3,661,804 -0.31(-3.27%)
May 23, 2017 9.460 9.500 9.380 9.490 2,619,238 +0.15(+1.61%)
May 22, 2017 9.270 9.430 9.240 9.340 4,454,757 +0.07(+0.76%)
May 19, 2017 9.080 9.300 9.070 9.270 2,256,407 +0.18(+1.98%)
May 18, 2017 9.010 9.200 8.870 9.090 3,385,360 +0.04(+0.44%)
May 17, 2017 9.190 9.250 9.030 9.050 3,359,108 -0.20(-2.16%)
May 16, 2017 9.400 9.430 9.240 9.250 3,115,889 -0.22(-2.32%)
May 15, 2017 9.460 9.500 9.295 9.470 3,169,339 +0.03(+0.32%)
May 12, 2017 9.560 9.560 9.380 9.440 2,053,818 -0.02(-0.21%)
May 11, 2017 9.590 9.620 9.445 9.460 3,099,167 -0.21(-2.17%)
May 10, 2017 9.670 9.950 9.480 9.670 5,377,170 +0.23(+2.44%)
May 09, 2017 9.600 9.600 9.410 9.440 2,019,435 -0.16(-1.67%)
May 08, 2017 9.720 9.810 9.550 9.600 3,028,248 -0.12(-1.23%)
May 05, 2017 9.350 9.720 9.350 9.720 4,835,011 +0.49(+5.31%)
May 04, 2017 9.300 9.300 8.970 9.230 5,994,073 -0.07(-0.75%)
May 03, 2017 9.700 9.700 9.270 9.300 11,177,119 -0.88(-8.64%)
May 02, 2017 10.44 10.56 10.15 10.18 4,842,209 -0.22(-2.12%)
May 01, 2017 10.40 10.50 10.20 10.40 1,211,697 +0.08(+0.78%)
Apr 28, 2017 10.32 10.40 10.24 10.32 1,970,362 -0.04(-0.39%)
Apr 27, 2017 10.44 10.49 10.32 10.36 2,492,449 -0.05(-0.48%)
Apr 26, 2017 10.67 10.68 10.39 10.41 4,170,092 -0.40(-3.70%)
Apr 25, 2017 10.79 10.85 10.71 10.81 2,314,052 +0.15(+1.41%)
Apr 24, 2017 10.55 10.75 10.54 10.66 2,089,162 +0.28(+2.70%)
Apr 21, 2017 10.41 10.49 10.37 10.38 1,852,603 -0.04(-0.38%)
Apr 20, 2017 10.35 10.48 10.28 10.42 1,814,031 +0.11(+1.07%)
Apr 19, 2017 10.48 10.52 10.28 10.31 1,969,145 -0.17(-1.62%)
Apr 18, 2017 10.46 10.55 10.31 10.48 3,525,776 -0.02(-0.19%)
Apr 17, 2017 10.52 10.63 10.45 10.50 2,414,561 +0.03(+0.29%)
Apr 13, 2017 10.54 10.61 10.44 10.47 2,705,739 -0.05(-0.48%)
Apr 12, 2017 10.81 10.81 10.37 10.52 4,599,402 -0.16(-1.50%)
Apr 11, 2017 10.69 10.85 10.65 10.68 3,237,784 -0.08(-0.74%)
Apr 10, 2017 10.85 10.89 10.69 10.76 2,851,924 -0.08(-0.74%)
Apr 07, 2017 11.18 11.25 10.65 10.84 7,209,319 -0.47(-4.16%)
Apr 06, 2017 11.14 11.58 11.14 11.31 4,595,647 +0.23(+2.08%)
Apr 05, 2017 11.27 11.28 11.03 11.08 2,057,245 -0.05(-0.45%)
Apr 04, 2017 10.93 11.19 10.91 11.13 1,723,302 +0.24(+2.20%)
Apr 03, 2017 11.00 11.10 10.85 10.89 2,256,790 -0.14(-1.27%)
Mar 31, 2017 11.07 11.16 11.02 11.03 2,605,999 -0.04(-0.36%)
Mar 30, 2017 11.31 11.40 11.02 11.07 4,071,426 -0.27(-2.38%)
Mar 29, 2017 11.52 11.52 11.31 11.34 1,778,979 -0.17(-1.48%)
Mar 28, 2017 11.29 11.59 11.12 11.51 2,332,799 +0.19(+1.68%)
Mar 27, 2017 11.35 11.49 11.25 11.32 3,827,843 -0.17(-1.48%)
Mar 24, 2017 11.40 11.58 11.39 11.49 2,398,508 +0.14(+1.23%)
Mar 23, 2017 11.31 11.55 11.27 11.35 6,070,681 +0.05(+0.44%)
Mar 22, 2017 10.99 11.33 10.84 11.30 4,240,839 +0.33(+3.01%)
Mar 21, 2017 10.92 11.25 10.86 10.97 3,830,698 +0.09(+0.83%)
Mar 20, 2017 10.58 10.93 10.53 10.88 3,815,191 +0.23(+2.16%)
Mar 17, 2017 10.36 10.70 10.32 10.65 10,130,935 +0.44(+4.31%)
Mar 16, 2017 10.25 10.38 10.18 10.21 3,121,297 +0.11(+1.09%)
Mar 15, 2017 9.890 10.21 9.855 10.10 3,438,931 +0.14(+1.41%)
Mar 14, 2017 9.950 10.04 9.850 9.960 3,392,787 -0.13(-1.29%)
Mar 13, 2017 9.890 10.23 9.880 10.09 3,749,982 +0.28(+2.85%)
Mar 10, 2017 9.780 9.835 9.650 9.810 2,727,553 +0.05(+0.51%)
Mar 09, 2017 9.740 9.900 9.660 9.760 5,139,376 -0.12(-1.21%)
Mar 08, 2017 9.960 10.07 9.770 9.880 1,785,629 -0.08(-0.80%)
Mar 07, 2017 10.05 10.09 9.790 9.960 3,542,907 -0.11(-1.09%)
Mar 06, 2017 10.23 10.31 10.07 10.07 3,082,202 -0.23(-2.23%)
Mar 03, 2017 10.35 10.39 10.21 10.30 2,009,962 +0.01(+0.10%)
Mar 02, 2017 10.35 10.37 10.19 10.29 5,171,247 -0.17(-1.63%)
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.