Mobile Telesystems ADR (NY: MBT )

9.620 USD +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 9.610 9.650 9.510 9.620 1,113,752 +0.03(+0.31%)
Oct 18, 2021 9.520 9.590 9.370 9.590 2,235,971 +0.01(+0.10%)
Oct 15, 2021 9.620 9.630 9.475 9.580 1,886,602 +0.00(+0.00%)
Oct 14, 2021 9.550 9.600 9.510 9.580 1,915,437 +0.11(+1.16%)
Oct 13, 2021 9.470 9.505 9.400 9.470 1,313,113 +0.00(+0.00%)
Oct 12, 2021 9.530 9.600 9.450 9.470 1,525,479 -0.06(-0.63%)
Oct 11, 2021 9.580 9.705 9.510 9.530 1,445,876 -0.05(-0.52%)
Oct 08, 2021 9.550 9.710 9.550 9.580 2,284,976 -0.22(-2.24%)
Oct 07, 2021 9.770 9.880 9.760 9.800 1,641,138 +0.09(+0.93%)
Oct 06, 2021 9.680 9.735 9.610 9.710 2,594,631 -0.04(-0.41%)
Oct 05, 2021 9.680 9.760 9.530 9.750 3,008,132 +0.07(+0.72%)
Oct 04, 2021 9.680 9.760 9.640 9.680 3,323,702 +0.01(+0.10%)
Oct 01, 2021 9.680 9.700 9.580 9.670 1,430,608 +0.03(+0.31%)
Sep 30, 2021 9.750 9.780 9.605 9.640 3,773,329 -0.11(-1.13%)
Sep 29, 2021 9.750 9.760 9.630 9.750 2,946,135 +0.02(+0.21%)
Sep 28, 2021 9.770 9.815 9.660 9.730 2,206,342 -0.07(-0.71%)
Sep 27, 2021 9.940 9.960 9.760 9.800 2,874,438 -0.12(-1.21%)
Sep 24, 2021 9.720 10.07 9.700 9.920 5,133,053 +0.21(+2.16%)
Sep 23, 2021 9.890 9.900 9.660 9.710 3,614,228 -0.15(-1.52%)
Sep 22, 2021 9.700 9.900 9.670 9.860 2,499,842 +0.16(+1.65%)
Sep 21, 2021 9.610 9.780 9.535 9.700 3,496,537 +0.03(+0.31%)
Sep 20, 2021 9.480 9.680 9.480 9.670 3,942,052 -0.02(-0.21%)
Sep 17, 2021 9.590 9.740 9.590 9.690 8,583,280 +0.05(+0.52%)
Sep 16, 2021 9.370 9.650 9.250 9.640 3,872,389 +0.22(+2.34%)
Sep 15, 2021 9.630 9.630 9.400 9.420 3,302,210 -0.27(-2.79%)
Sep 14, 2021 9.550 9.700 9.515 9.690 4,131,129 +0.12(+1.25%)
Sep 13, 2021 9.470 9.628 9.450 9.570 2,935,052 +0.18(+1.92%)
Sep 10, 2021 9.340 9.430 9.310 9.390 2,099,192 +0.07(+0.75%)
Sep 09, 2021 9.260 9.330 9.200 9.320 2,548,729 +0.06(+0.65%)
Sep 08, 2021 9.190 9.315 9.155 9.260 1,868,172 +0.10(+1.09%)
Sep 07, 2021 9.250 9.290 9.150 9.160 1,659,301 -0.17(-1.82%)
Sep 03, 2021 9.330 9.370 9.250 9.330 1,621,794 +0.00(+0.00%)
Sep 02, 2021 9.220 9.330 9.055 9.330 3,023,713 +0.11(+1.19%)
Sep 01, 2021 9.350 9.430 9.210 9.220 4,103,839 -0.16(-1.71%)
Aug 31, 2021 9.080 9.380 9.065 9.380 6,652,907 +0.29(+3.19%)
Aug 30, 2021 9.010 9.100 8.955 9.090 1,602,199 +0.08(+0.89%)
Aug 27, 2021 8.920 9.010 8.910 9.010 1,539,483 +0.07(+0.78%)
Aug 26, 2021 8.960 8.999 8.890 8.940 3,042,572 -0.04(-0.45%)
Aug 25, 2021 9.000 9.010 8.920 8.980 1,153,592 -0.02(-0.22%)
Aug 24, 2021 8.930 9.005 8.910 9.000 1,522,035 +0.10(+1.12%)
Aug 23, 2021 8.760 8.910 8.760 8.900 1,719,146 +0.14(+1.60%)
Aug 20, 2021 8.660 8.770 8.630 8.760 2,035,661 +0.07(+0.81%)
Aug 19, 2021 8.630 8.725 8.600 8.690 2,561,391 -0.03(-0.34%)
Aug 18, 2021 8.750 8.780 8.710 8.720 1,556,688 +0.01(+0.11%)
Aug 17, 2021 8.640 8.715 8.615 8.710 2,101,161 +0.08(+0.93%)
Aug 16, 2021 8.650 8.670 8.625 8.630 1,481,134 -0.02(-0.23%)
Aug 13, 2021 8.650 8.668 8.620 8.650 610,224 +0.03(+0.35%)
Aug 12, 2021 8.640 8.650 8.580 8.620 866,426 +0.00(+0.00%)
Aug 11, 2021 8.590 8.630 8.555 8.620 1,740,762 +0.11(+1.29%)
Aug 10, 2021 8.520 8.540 8.490 8.510 1,338,834 -0.02(-0.23%)
Aug 09, 2021 8.580 8.590 8.520 8.530 960,823 -0.03(-0.35%)
Aug 06, 2021 8.580 8.600 8.540 8.560 1,246,636 -0.02(-0.23%)
Aug 05, 2021 8.590 8.620 8.580 8.580 1,979,298 +0.01(+0.12%)
Aug 04, 2021 8.670 8.690 8.570 8.570 2,350,049 -0.11(-1.27%)
Aug 03, 2021 8.650 8.680 8.600 8.680 1,082,638 +0.06(+0.70%)
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.