Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.110 USD -0.090 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 46.57 47.07 44.32 45.30 1,677,119 -2.26(-4.75%)
Oct 29, 2009 44.77 47.63 44.45 47.56 2,681,027 +4.46(+10.35%)
Oct 28, 2009 46.90 47.93 43.01 43.10 3,616,884 -4.22(-8.92%)
Oct 27, 2009 48.95 49.01 47.11 47.32 2,252,255 -2.02(-4.09%)
Oct 26, 2009 51.52 53.80 49.11 49.34 1,938,503 -2.56(-4.93%)
Oct 23, 2009 52.21 52.32 51.39 51.90 1,515,180 -1.80(-3.35%)
Oct 22, 2009 54.40 54.91 53.15 53.70 1,026,359 -0.66(-1.21%)
Oct 21, 2009 52.63 55.71 51.75 54.36 2,045,064 +2.80(+5.43%)
Oct 20, 2009 52.32 52.58 51.42 51.56 1,720,434 -2.98(-5.46%)
Oct 19, 2009 53.45 54.61 52.23 54.54 1,241,970 +1.95(+3.71%)
Oct 16, 2009 51.91 53.17 51.85 52.59 1,178,112 +0.13(+0.25%)
Oct 15, 2009 52.97 52.99 52.05 52.46 1,355,743 -1.00(-1.87%)
Oct 14, 2009 52.60 53.65 52.03 53.46 2,729,754 +2.15(+4.19%)
Oct 13, 2009 50.71 51.43 49.10 51.31 2,122,177 +0.05(+0.10%)
Oct 12, 2009 50.78 51.39 49.26 51.26 2,393,799 +2.19(+4.46%)
Oct 09, 2009 48.50 49.83 48.43 49.07 1,556,450 +0.76(+1.57%)
Oct 08, 2009 48.44 48.58 47.97 48.31 1,787,387 +0.78(+1.64%)
Oct 07, 2009 48.52 49.53 46.89 47.53 1,367,071 -1.37(-2.80%)
Oct 06, 2009 49.60 49.97 48.06 48.90 1,457,851 +0.22(+0.45%)
Oct 05, 2009 46.74 49.04 46.74 48.68 2,022,857 +3.35(+7.39%)
Oct 02, 2009 45.93 46.15 45.14 45.33 1,674,935 -1.65(-3.51%)
Oct 01, 2009 48.53 49.49 46.97 46.98 2,112,608 -1.29(-2.67%)
Sep 30, 2009 49.96 49.96 48.06 48.27 2,238,961 -0.93(-1.89%)
Sep 29, 2009 45.69 49.35 45.69 49.20 1,339,497 +2.34(+4.99%)
Sep 28, 2009 47.13 48.24 46.06 46.86 1,086,260 +0.23(+0.49%)
Sep 25, 2009 45.98 47.25 45.38 46.63 672,231 +0.14(+0.30%)
Sep 24, 2009 49.04 49.15 46.19 46.49 1,896,116 -1.78(-3.69%)
Sep 23, 2009 49.96 50.00 47.67 48.27 1,707,700 -0.99(-2.01%)
Sep 22, 2009 47.89 49.92 47.84 49.26 1,508,592 +2.21(+4.70%)
Sep 21, 2009 46.99 48.17 46.31 47.05 1,267,587 -1.63(-3.35%)
Sep 18, 2009 48.00 48.73 46.68 48.68 1,963,231 +1.33(+2.81%)
Sep 17, 2009 48.68 48.91 46.90 47.35 1,687,662 -2.02(-4.09%)
Sep 16, 2009 48.59 50.00 48.16 49.37 1,582,709 +0.82(+1.69%)
Sep 15, 2009 46.91 48.66 46.91 48.55 1,269,395 +1.66(+3.54%)
Sep 14, 2009 47.26 47.51 46.14 46.89 1,160,942 -0.81(-1.70%)
Sep 11, 2009 47.77 48.64 47.06 47.70 1,065,918 +0.68(+1.45%)
Sep 10, 2009 47.12 47.43 46.33 47.02 1,381,146 -0.80(-1.67%)
Sep 09, 2009 47.78 48.16 47.13 47.82 961,008 -0.07(-0.15%)
Sep 08, 2009 46.90 48.27 46.83 47.89 1,404,446 +1.88(+4.09%)
Sep 04, 2009 45.49 46.12 44.19 46.01 1,385,434 +0.90(+2.00%)
Sep 03, 2009 43.32 45.11 43.16 45.11 1,865,474 +3.02(+7.18%)
Sep 02, 2009 42.00 42.46 41.35 42.09 907,688 +0.03(+0.07%)
Sep 01, 2009 43.38 44.75 41.90 42.06 1,625,587 -1.32(-3.04%)
Aug 31, 2009 43.23 43.46 42.44 43.38 939,162 -1.15(-2.58%)
Aug 28, 2009 44.95 45.41 43.90 44.53 1,071,463 +0.68(+1.55%)
Aug 27, 2009 44.42 44.92 42.71 43.85 726,100 +0.49(+1.13%)
Aug 26, 2009 43.42 43.84 42.82 43.36 1,666,362 -0.93(-2.10%)
Aug 25, 2009 43.37 45.23 43.37 44.29 1,235,520 -0.35(-0.78%)
Aug 24, 2009 45.40 45.86 44.40 44.64 1,200,809 +0.06(+0.13%)
Aug 21, 2009 42.49 44.58 42.35 44.58 1,754,552 +2.53(+6.02%)
Aug 20, 2009 42.34 42.81 41.77 42.05 945,905 -0.66(-1.55%)
Aug 19, 2009 41.47 42.74 41.03 42.71 794,034 -0.02(-0.05%)
Aug 18, 2009 41.50 43.73 41.50 42.73 1,026,147 +1.60(+3.90%)
Aug 17, 2009 41.57 41.88 40.79 41.13 849,545 -1.87(-4.36%)
Aug 14, 2009 45.49 45.49 42.69 43.00 1,317,895 -1.85(-4.12%)
Aug 13, 2009 44.45 45.28 43.51 44.85 1,071,023 +1.35(+3.10%)
Aug 12, 2009 43.41 44.36 42.59 43.50 1,022,726 +0.08(+0.18%)
Aug 11, 2009 43.00 44.44 42.61 43.42 1,585,456 -0.09(-0.21%)
Aug 10, 2009 43.40 43.80 41.90 43.51 1,608,028 +0.19(+0.44%)
Aug 07, 2009 43.94 44.73 42.77 43.32 1,282,834 +0.73(+1.71%)
Aug 06, 2009 43.25 44.78 41.92 42.59 1,543,602 -1.60(-3.62%)
Aug 05, 2009 44.80 45.07 43.47 44.19 1,051,119 -0.23(-0.52%)
Aug 04, 2009 44.34 44.85 43.68 44.42 927,373 -0.58(-1.29%)
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.