Mobile Telesystems Public Joint Stock CO (NY: MBT )

8.090 USD +0.080 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.540 8.570 8.460 8.470 2,239,100 -0.17(-1.97%)
Apr 29, 2021 8.620 8.660 8.590 8.640 2,023,407 +0.00(+0.00%)
Apr 28, 2021 8.550 8.670 8.550 8.640 3,563,542 +0.06(+0.70%)
Apr 27, 2021 8.610 8.610 8.520 8.580 2,334,672 -0.02(-0.23%)
Apr 26, 2021 8.560 8.630 8.530 8.600 2,202,626 +0.04(+0.47%)
Apr 23, 2021 8.540 8.570 8.495 8.560 1,642,100 +0.12(+1.42%)
Apr 22, 2021 8.480 8.510 8.420 8.440 2,430,396 +0.11(+1.32%)
Apr 21, 2021 8.340 8.345 8.270 8.330 5,423,557 +0.01(+0.12%)
Apr 20, 2021 8.330 8.380 8.315 8.320 2,263,919 -0.03(-0.36%)
Apr 19, 2021 8.420 8.440 8.340 8.350 2,563,231 -0.05(-0.60%)
Apr 16, 2021 8.420 8.455 8.360 8.400 3,589,400 +0.18(+2.19%)
Apr 15, 2021 8.210 8.290 8.200 8.220 2,856,951 -0.09(-1.08%)
Apr 14, 2021 8.280 8.350 8.270 8.310 3,392,826 +0.06(+0.73%)
Apr 13, 2021 8.160 8.275 8.150 8.250 4,056,923 +0.12(+1.48%)
Apr 12, 2021 8.180 8.200 8.120 8.130 1,715,448 +0.00(+0.00%)
Apr 09, 2021 8.150 8.190 8.090 8.130 3,616,600 -0.06(-0.73%)
Apr 08, 2021 8.200 8.260 8.180 8.190 3,214,697 +0.02(+0.24%)
Apr 07, 2021 8.130 8.190 8.110 8.170 3,444,556 -0.01(-0.12%)
Apr 06, 2021 8.200 8.220 8.170 8.180 2,735,369 -0.09(-1.09%)
Apr 05, 2021 8.240 8.280 8.225 8.270 2,497,900 +0.05(+0.61%)
Apr 01, 2021 8.300 8.300 8.200 8.220 2,195,700 -0.12(-1.44%)
Mar 31, 2021 8.310 8.340 8.280 8.340 3,961,743 +0.12(+1.46%)
Mar 30, 2021 8.270 8.280 8.180 8.220 5,327,337 -0.06(-0.72%)
Mar 29, 2021 8.260 8.310 8.230 8.280 2,556,245 +0.01(+0.12%)
Mar 26, 2021 8.250 8.270 8.180 8.270 4,201,800 +0.09(+1.10%)
Mar 25, 2021 8.220 8.220 8.120 8.180 5,597,663 +0.03(+0.37%)
Mar 24, 2021 8.220 8.260 8.145 8.150 4,028,450 -0.04(-0.49%)
Mar 23, 2021 8.350 8.360 8.190 8.190 3,970,178 -0.29(-3.42%)
Mar 22, 2021 8.490 8.530 8.415 8.480 2,527,103 +0.00(+0.00%)
Mar 19, 2021 8.520 8.540 8.430 8.480 10,081,000 +0.08(+0.95%)
Mar 18, 2021 8.520 8.570 8.400 8.400 3,938,904 -0.17(-1.98%)
Mar 17, 2021 8.620 8.630 8.472 8.570 5,995,856 -0.11(-1.27%)
Mar 16, 2021 8.750 8.765 8.650 8.680 5,610,584 -0.06(-0.69%)
Mar 15, 2021 8.770 8.780 8.670 8.740 3,326,172 +0.01(+0.11%)
Mar 12, 2021 8.650 8.750 8.625 8.730 3,861,900 +0.10(+1.16%)
Mar 11, 2021 8.540 8.690 8.540 8.630 3,213,904 +0.16(+1.89%)
Mar 10, 2021 8.530 8.540 8.410 8.470 5,187,943 +0.08(+0.95%)
Mar 09, 2021 8.480 8.515 8.320 8.390 7,357,982 +0.28(+3.45%)
Mar 08, 2021 8.410 8.450 8.100 8.110 5,597,839 -0.40(-4.70%)
Mar 05, 2021 8.620 8.640 8.460 8.510 3,959,100 +0.00(+0.00%)
Mar 04, 2021 8.670 8.830 8.460 8.510 6,818,955 +0.04(+0.47%)
Mar 03, 2021 8.540 8.590 8.460 8.470 3,989,048 -0.12(-1.40%)
Mar 02, 2021 8.520 8.640 8.500 8.590 3,965,009 +0.12(+1.42%)
Mar 01, 2021 8.420 8.500 8.390 8.470 2,161,770 +0.25(+3.04%)
Feb 26, 2021 8.400 8.410 8.210 8.220 5,992,500 -0.13(-1.56%)
Feb 25, 2021 8.510 8.540 8.350 8.350 3,819,043 -0.17(-2.00%)
Feb 24, 2021 8.540 8.550 8.465 8.520 3,574,889 +0.03(+0.35%)
Feb 23, 2021 8.500 8.570 8.400 8.490 2,664,226 -0.02(-0.24%)
Feb 22, 2021 8.570 8.610 8.510 8.510 2,357,212 -0.16(-1.85%)
Feb 19, 2021 8.630 8.689 8.585 8.670 2,739,200 +0.07(+0.81%)
Feb 18, 2021 8.680 8.710 8.580 8.600 3,836,612 -0.08(-0.92%)
Feb 17, 2021 8.790 8.790 8.680 8.680 6,209,524 -0.19(-2.14%)
Feb 16, 2021 8.950 8.970 8.850 8.870 2,099,360 -0.04(-0.45%)
Feb 12, 2021 8.890 8.970 8.780 8.910 3,848,400 -0.06(-0.67%)
Feb 11, 2021 9.120 9.140 8.950 8.970 2,892,364 -0.16(-1.75%)
Feb 10, 2021 9.180 9.205 9.100 9.130 2,220,048 -0.05(-0.54%)
Feb 09, 2021 9.080 9.205 9.060 9.180 1,693,374 +0.04(+0.44%)
Feb 08, 2021 9.230 9.240 9.020 9.140 3,631,194 -0.09(-0.98%)
Feb 05, 2021 9.300 9.310 9.190 9.230 3,368,300 +0.04(+0.44%)
Feb 04, 2021 9.280 9.300 9.150 9.190 1,856,373 -0.08(-0.86%)
Feb 03, 2021 9.170 9.300 9.170 9.270 2,048,141 +0.11(+1.20%)
Feb 02, 2021 9.190 9.190 9.100 9.160 2,022,373 +0.10(+1.10%)
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.