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 (%)
Oct 31, 2019 8.920 9.000 8.850 8.950 3,598,385 -0.17(-1.86%)
Oct 30, 2019 9.040 9.120 8.990 9.120 4,082,274 +0.09(+1.00%)
Oct 29, 2019 8.930 9.050 8.930 9.030 3,371,964 +0.08(+0.89%)
Oct 28, 2019 8.820 9.050 8.820 8.950 6,369,224 +0.21(+2.40%)
Oct 25, 2019 8.640 8.770 8.640 8.740 2,661,400 +0.11(+1.27%)
Oct 24, 2019 8.540 8.760 8.500 8.630 5,652,397 +0.17(+2.01%)
Oct 23, 2019 8.350 8.460 8.350 8.460 2,048,490 +0.11(+1.32%)
Oct 22, 2019 8.360 8.505 8.330 8.350 4,853,412 +0.05(+0.60%)
Oct 21, 2019 8.340 8.360 8.260 8.300 3,351,815 +0.06(+0.73%)
Oct 18, 2019 8.320 8.380 8.240 8.240 4,373,500 +0.01(+0.12%)
Oct 17, 2019 8.290 8.340 8.180 8.230 3,339,509 +0.00(+0.00%)
Oct 16, 2019 8.320 8.350 8.210 8.230 4,674,924 -0.10(-1.20%)
Oct 15, 2019 8.240 8.380 8.215 8.330 2,958,046 +0.14(+1.71%)
Oct 14, 2019 8.290 8.320 8.150 8.190 1,925,297 -0.18(-2.15%)
Oct 11, 2019 8.300 8.410 8.280 8.370 2,516,000 +0.17(+2.07%)
Oct 10, 2019 8.090 8.280 8.090 8.200 3,602,898 -0.16(-1.91%)
Oct 09, 2019 8.280 8.380 8.170 8.360 6,907,791 +0.48(+6.09%)
Oct 08, 2019 8.060 8.060 7.870 7.880 4,288,162 -0.18(-2.23%)
Oct 07, 2019 8.120 8.140 8.050 8.060 1,347,770 -0.01(-0.12%)
Oct 04, 2019 8.040 8.130 8.020 8.070 1,695,700 +0.09(+1.13%)
Oct 03, 2019 7.960 8.020 7.925 7.980 1,391,556 +0.02(+0.25%)
Oct 02, 2019 8.000 8.040 7.895 7.960 2,643,747 -0.06(-0.75%)
Oct 01, 2019 8.140 8.140 7.960 8.020 2,321,634 -0.08(-0.99%)
Sep 30, 2019 8.190 8.190 8.040 8.100 2,375,421 -0.11(-1.34%)
Sep 27, 2019 8.200 8.245 8.130 8.210 1,460,300 +0.10(+1.23%)
Sep 26, 2019 8.250 8.280 8.110 8.110 2,065,606 -0.11(-1.34%)
Sep 25, 2019 8.170 8.250 8.100 8.220 2,384,988 +0.04(+0.49%)
Sep 24, 2019 8.390 8.410 8.170 8.180 2,825,479 -0.15(-1.80%)
Sep 23, 2019 8.380 8.415 8.314 8.330 2,424,518 -0.03(-0.36%)
Sep 20, 2019 8.380 8.485 8.345 8.360 3,049,300 +0.02(+0.24%)
Sep 19, 2019 8.460 8.490 8.330 8.340 1,284,178 -0.03(-0.36%)
Sep 18, 2019 8.350 8.460 8.340 8.370 1,554,044 +0.04(+0.48%)
Sep 17, 2019 8.300 8.350 8.270 8.330 2,191,077 -0.06(-0.72%)
Sep 16, 2019 8.300 8.420 8.235 8.390 2,983,573 +0.17(+2.07%)
Sep 13, 2019 8.280 8.300 8.200 8.220 1,229,900 +0.05(+0.61%)
Sep 12, 2019 8.200 8.305 8.120 8.170 2,893,144 -0.04(-0.49%)
Sep 11, 2019 8.170 8.305 8.135 8.210 1,636,522 +0.04(+0.49%)
Sep 10, 2019 8.230 8.250 8.120 8.170 1,694,253 -0.08(-0.97%)
Sep 09, 2019 8.240 8.300 8.210 8.250 1,682,016 +0.04(+0.49%)
Sep 06, 2019 8.260 8.300 8.160 8.210 1,586,300 -0.04(-0.48%)
Sep 05, 2019 8.330 8.380 8.150 8.250 2,428,828 +0.02(+0.24%)
Sep 04, 2019 8.200 8.270 8.180 8.230 3,100,968 +0.24(+3.00%)
Sep 03, 2019 8.010 8.020 7.920 7.990 2,062,686 -0.04(-0.50%)
Aug 30, 2019 8.040 8.075 7.985 8.030 2,542,700 +0.05(+0.63%)
Aug 29, 2019 8.020 8.020 7.900 7.980 2,426,004 -0.02(-0.25%)
Aug 28, 2019 7.860 8.060 7.850 8.000 3,090,186 +0.16(+2.04%)
Aug 27, 2019 8.050 8.050 7.820 7.840 6,581,232 -0.20(-2.49%)
Aug 26, 2019 7.930 8.070 7.900 8.040 2,597,108 +0.25(+3.21%)
Aug 23, 2019 7.740 7.865 7.710 7.790 2,373,600 -0.05(-0.64%)
Aug 22, 2019 7.790 7.890 7.760 7.840 2,085,585 +0.03(+0.38%)
Aug 21, 2019 7.730 7.840 7.700 7.810 2,733,478 +0.16(+2.09%)
Aug 20, 2019 7.600 7.720 7.500 7.650 2,538,145 +0.06(+0.79%)
Aug 19, 2019 7.670 7.670 7.550 7.590 1,949,355 -0.10(-1.30%)
Aug 16, 2019 7.540 7.720 7.535 7.690 4,386,800 +0.15(+1.99%)
Aug 15, 2019 7.670 7.810 7.510 7.540 5,111,496 -0.17(-2.20%)
Aug 14, 2019 7.810 7.810 7.710 7.710 2,768,347 -0.16(-2.03%)
Aug 13, 2019 7.800 7.930 7.765 7.870 1,856,442 +0.04(+0.58%)
Aug 12, 2019 7.810 7.855 7.805 7.825 1,471,707 -0.01(-0.19%)
Aug 09, 2019 7.870 7.920 7.810 7.840 1,367,400 -0.04(-0.51%)
Aug 08, 2019 7.950 7.970 7.860 7.880 1,932,285 -0.02(-0.25%)
Aug 07, 2019 7.820 7.940 7.810 7.900 1,878,634 +0.04(+0.51%)
Aug 06, 2019 7.920 7.950 7.830 7.860 2,519,695 +0.06(+0.77%)
Aug 05, 2019 7.930 7.950 7.760 7.800 3,762,315 -0.13(-1.64%)
Aug 02, 2019 7.970 7.990 7.920 7.930 2,960,100 -0.07(-0.88%)
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.