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 (%)
Jun 30, 2010 19.25 19.47 19.05 19.16 290 -0.30(-1.54%)
Jun 29, 2010 19.46 19.92 19.35 19.46 500 -1.07(-5.21%)
Jun 25, 2010 20.53 20.61 20.14 20.53 2,119,732 +0.31(+1.53%)
Jun 24, 2010 20.27 20.51 20.03 20.22 2,292,809 -0.01(-0.05%)
Jun 23, 2010 19.95 20.36 19.95 20.23 1,917,896 +0.35(+1.76%)
Jun 22, 2010 20.20 20.30 19.84 19.88 1,958,899 -0.36(-1.78%)
Jun 21, 2010 20.45 20.90 20.15 20.24 1,920,003 +0.14(+0.70%)
Jun 18, 2010 20.10 20.30 19.89 20.10 1,773,701 +0.05(+0.25%)
Jun 17, 2010 20.54 20.62 19.81 20.05 1,248 -0.40(-1.96%)
Jun 16, 2010 19.89 20.60 19.89 20.45 1,934,626 +0.21(+1.04%)
Jun 15, 2010 19.54 20.32 19.39 20.24 2,795,790 +0.90(+4.65%)
Jun 14, 2010 19.21 19.88 19.21 19.34 2,610,864 +0.14(+0.73%)
Jun 11, 2010 18.89 19.22 18.61 19.20 2,200,699 +0.21(+1.11%)
Jun 10, 2010 19.20 19.33 18.72 18.99 4,608,954 +0.46(+2.48%)
Jun 09, 2010 18.90 19.21 18.45 18.53 3,195,610 -0.06(-0.32%)
Jun 08, 2010 18.93 19.20 18.10 18.59 31,398 -0.24(-1.27%)
Jun 07, 2010 19.30 19.39 18.73 18.83 2,208,202 -0.43(-2.23%)
Jun 04, 2010 19.26 20.12 19.07 19.26 2,879,317 -0.91(-4.51%)
Jun 03, 2010 20.01 20.29 19.85 20.17 2,035,760 +0.25(+1.26%)
Jun 02, 2010 19.13 19.93 19.04 19.92 44,842 +1.05(+5.56%)
Jun 01, 2010 19.00 19.72 18.87 18.87 2,387,424 -0.36(-1.87%)
May 28, 2010 19.23 19.82 19.03 19.23 3,805,589 -0.77(-3.85%)
May 27, 2010 19.20 20.00 19.18 20.00 2,777,988 +1.02(+5.37%)
May 26, 2010 19.42 19.71 18.64 18.98 5,320,178 +0.29(+1.55%)
May 25, 2010 18.17 18.70 17.58 18.69 1,800 -0.11(-0.59%)
May 24, 2010 19.09 19.09 18.66 18.80 2,766,705 -0.32(-1.67%)
May 21, 2010 18.39 19.15 18.08 19.12 4,144,126 +0.69(+3.74%)
May 20, 2010 18.40 18.78 18.31 18.43 4,549,277 -0.58(-3.05%)
May 19, 2010 18.97 19.18 18.35 19.01 3,354,088 -0.19(-0.99%)
May 18, 2010 19.44 19.96 19.06 19.20 4,604,492 -0.65(-3.27%)
May 17, 2010 20.27 20.44 19.40 19.85 1,638,975 -0.33(-1.64%)
May 14, 2010 20.18 20.39 19.77 20.18 2,001,918 -0.13(-0.64%)
May 13, 2010 20.76 20.96 20.31 20.31 3,093,310 -0.60(-2.87%)
May 12, 2010 20.92 21.18 20.79 20.91 4,118,654 +0.26(+1.26%)
May 11, 2010 21.06 21.07 20.65 20.65 4,463,343 -0.81(-3.77%)
May 10, 2010 21.22 21.50 21.18 21.46 3,848,331 +1.91(+9.77%)
May 07, 2010 18.73 19.87 18.28 19.55 5,434,845 -0.25(-1.26%)
May 06, 2010 20.40 21.25 18.81 19.80 4,201,065 -1.13(-5.40%)
May 05, 2010 20.84 21.09 20.75 20.93 3,497,680 -0.96(-4.39%)
May 04, 2010 22.32 22.32 21.62 21.89 3,123,335 -0.73(-3.23%)
May 03, 2010 22.08 22.85 22.08 22.62 1,691,271 -32.63(-59.06%)
Apr 30, 2010 55.95 56.36 55.07 55.25 7,434,000 -0.65(-1.16%)
Apr 29, 2010 55.98 56.29 55.13 55.90 1,270,360 -0.26(-0.46%)
Apr 28, 2010 57.38 57.45 55.89 56.16 1,082,533 -0.22(-0.39%)
Apr 27, 2010 56.96 58.24 56.30 56.38 971,091 -1.44(-2.49%)
Apr 26, 2010 57.25 58.01 56.23 57.82 1,089,600 +0.41(+0.71%)
Apr 23, 2010 56.80 57.47 56.06 57.41 1,072,205 +0.94(+1.66%)
Apr 22, 2010 56.09 56.58 55.42 56.47 949,750 -0.26(-0.46%)
Apr 21, 2010 57.10 57.25 55.86 56.73 2,043,760 -0.51(-0.89%)
Apr 20, 2010 57.04 57.46 56.91 57.24 885,723 +0.69(+1.22%)
Apr 19, 2010 56.17 57.03 55.53 56.55 1,087,245 -0.61(-1.07%)
Apr 16, 2010 58.15 58.37 56.15 57.16 2,452,050 -1.72(-2.92%)
Apr 15, 2010 58.32 58.94 58.32 58.88 1,073,125 +0.18(+0.31%)
Apr 14, 2010 58.53 58.81 58.13 58.70 892,863 +0.68(+1.17%)
Apr 13, 2010 57.04 58.21 56.36 58.02 1,292,639 +0.97(+1.70%)
Apr 12, 2010 57.26 57.92 56.63 57.05 1,876,332 -0.21(-0.37%)
Apr 09, 2010 57.69 57.86 56.58 57.26 1,330,162 -0.03(-0.05%)
Apr 08, 2010 56.69 57.82 56.10 57.29 1,882,186 +0.60(+1.06%)
Apr 07, 2010 57.58 57.62 56.42 56.69 1,212,255 -0.80(-1.39%)
Apr 06, 2010 57.15 57.68 56.46 57.49 1,171,329 -0.46(-0.79%)
Apr 05, 2010 57.79 58.14 57.22 57.95 413,498 +0.60(+1.05%)
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.