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 (%)
Jul 31, 2018 8.780 8.900 8.755 8.770 2,450,247 +0.01(+0.11%)
Jul 30, 2018 8.760 8.850 8.680 8.760 2,576,023 +0.05(+0.57%)
Jul 27, 2018 8.800 8.840 8.680 8.710 2,917,300 +0.02(+0.23%)
Jul 26, 2018 8.730 8.750 8.670 8.690 1,861,935 -0.05(-0.57%)
Jul 25, 2018 8.730 8.770 8.670 8.740 2,283,981 +0.02(+0.23%)
Jul 24, 2018 8.730 8.755 8.690 8.720 1,858,653 +0.06(+0.69%)
Jul 23, 2018 8.670 8.745 8.630 8.660 1,609,056 -0.01(-0.12%)
Jul 20, 2018 8.690 8.740 8.640 8.670 2,849,966 +0.04(+0.46%)
Jul 19, 2018 8.850 8.850 8.580 8.630 2,958,948 -0.27(-3.03%)
Jul 18, 2018 9.000 9.000 8.770 8.900 3,248,875 -0.24(-2.63%)
Jul 17, 2018 8.930 9.160 8.895 9.140 3,376,601 +0.16(+1.78%)
Jul 16, 2018 9.030 9.035 8.900 8.980 1,435,130 -0.05(-0.55%)
Jul 13, 2018 8.970 9.060 8.960 9.030 1,642,002 +0.01(+0.11%)
Jul 12, 2018 8.860 9.030 8.845 9.020 3,172,557 +0.20(+2.27%)
Jul 11, 2018 8.970 9.070 8.820 8.820 2,330,897 -0.19(-2.11%)
Jul 10, 2018 9.150 9.170 8.990 9.010 2,485,820 -0.14(-1.53%)
Jul 09, 2018 9.030 9.170 9.020 9.150 2,688,703 +0.12(+1.33%)
Jul 06, 2018 8.820 9.070 8.730 9.030 3,342,403 -0.27(-2.90%)
Jul 05, 2018 9.070 9.330 9.030 9.300 3,349,188 +0.36(+4.03%)
Jul 03, 2018 8.940 8.940 8.940 0 -0.07(-0.78%)
Jul 02, 2018 9.050 9.080 8.895 9.010 2,791,023 +0.18(+2.04%)
Jun 29, 2018 9.170 8.800 8.830 5,061,938 +0.07(+0.80%)
Jun 28, 2018 8.450 8.815 8.410 8.760 9,762,666 +0.41(+4.91%)
Jun 27, 2018 8.420 8.620 8.325 8.350 4,676,852 -0.05(-0.60%)
Jun 26, 2018 8.490 8.510 8.380 8.400 5,114,370 -0.10(-1.18%)
Jun 25, 2018 8.620 8.630 8.470 8.500 3,225,076 +0.02(+0.24%)
Jun 22, 2018 8.430 8.570 8.370 8.480 5,444,200 -0.21(-2.42%)
Jun 21, 2018 8.870 8.890 8.620 8.690 4,432,099 -0.10(-1.14%)
Jun 20, 2018 9.020 9.020 8.750 8.790 5,239,719 -0.03(-0.34%)
Jun 19, 2018 8.970 8.990 8.800 8.820 4,435,274 -0.14(-1.56%)
Jun 18, 2018 9.180 9.200 8.940 8.960 2,770,093 -0.25(-2.71%)
Jun 15, 2018 9.290 9.135 9.210 6,238,329 -0.08(-0.86%)
Jun 14, 2018 9.490 9.550 9.260 9.290 3,173,891 -0.14(-1.48%)
Jun 13, 2018 9.550 9.630 9.420 9.430 1,925,430 -0.08(-0.84%)
Jun 12, 2018 9.530 9.640 9.460 9.510 3,087,053 +0.03(+0.32%)
Jun 11, 2018 9.690 9.730 9.480 9.480 2,255,585 -0.22(-2.27%)
Jun 08, 2018 9.780 9.810 9.520 9.700 2,058,677 -0.06(-0.61%)
Jun 07, 2018 9.710 9.840 9.660 9.760 1,983,184 +0.06(+0.62%)
Jun 06, 2018 9.670 9.700 1,706,498 -0.02(-0.21%)
Jun 05, 2018 9.830 9.905 9.700 9.720 1,637,486 -0.11(-1.12%)
Jun 04, 2018 9.880 9.995 9.800 9.830 2,170,779 +0.04(+0.41%)
Jun 01, 2018 9.640 9.900 9.640 9.790 2,136,676 +0.21(+2.19%)
May 31, 2018 9.910 9.930 9.570 9.580 4,327,512 -0.35(-3.52%)
May 30, 2018 9.900 9.940 9.800 9.930 2,355,379 +0.08(+0.81%)
May 29, 2018 9.910 10.01 9.740 9.850 2,786,316 -0.12(-1.20%)
May 25, 2018 9.970 9.970 9.970 0 +0.16(+1.63%)
May 24, 2018 10.15 10.15 9.770 9.810 2,933,468 -0.32(-3.16%)
May 23, 2018 10.34 10.38 10.06 10.13 2,354,801 -0.37(-3.52%)
May 22, 2018 10.52 10.67 10.44 10.50 2,015,090 +0.02(+0.19%)
May 21, 2018 10.30 10.57 10.30 10.48 1,629,936 +0.24(+2.34%)
May 18, 2018 10.23 10.26 10.14 10.24 1,502,177 +0.01(+0.10%)
May 17, 2018 10.26 10.38 10.18 10.23 1,622,151 +0.01(+0.10%)
May 16, 2018 10.12 10.24 10.11 10.22 2,142,535 +0.18(+1.79%)
May 15, 2018 10.09 10.15 9.960 10.04 2,133,044 -0.12(-1.18%)
May 14, 2018 10.20 10.25 10.11 10.16 1,159,914 +0.02(+0.20%)
May 11, 2018 10.19 10.26 10.03 10.14 1,585,284 -0.03(-0.29%)
May 10, 2018 10.30 10.33 10.06 10.17 2,822,990 -0.08(-0.78%)
May 09, 2018 10.29 10.34 10.18 10.25 1,361,320 +0.01(+0.10%)
May 08, 2018 10.24 10.33 10.14 10.24 1,528,661 -0.14(-1.35%)
May 07, 2018 10.21 10.50 10.17 10.38 2,354,613 +0.18(+1.76%)
May 04, 2018 10.11 10.25 10.05 10.20 1,361,658 +0.01(+0.10%)
May 03, 2018 10.07 10.25 10.04 10.19 1,588,886 +0.08(+0.79%)
May 02, 2018 10.27 10.29 9.965 10.11 3,016,787 -0.27(-2.60%)
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.