Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.200 USD -0.490 (-6.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.020 7.060 6.950 7.000 1,563,900 -0.02(-0.28%)
Dec 28, 2018 7.010 7.100 6.990 7.020 2,335,500 +0.02(+0.29%)
Dec 27, 2018 6.950 7.010 6.820 7.000 1,963,151 -0.11(-1.55%)
Dec 26, 2018 6.950 7.120 6.928 7.110 2,330,810 +0.12(+1.72%)
Dec 24, 2018 7.030 7.110 6.965 6.990 873,200 -0.12(-1.69%)
Dec 21, 2018 7.350 7.400 7.110 7.110 7,086,900 -0.25(-3.40%)
Dec 20, 2018 7.250 7.470 7.230 7.360 3,395,780 +0.03(+0.41%)
Dec 19, 2018 7.050 7.560 7.040 7.330 4,085,913 +0.31(+4.42%)
Dec 18, 2018 7.140 7.309 7.020 7.020 4,756,759 -0.09(-1.27%)
Dec 17, 2018 7.160 7.310 7.075 7.110 3,233,041 +0.00(+0.00%)
Dec 14, 2018 7.170 7.260 7.070 7.110 2,478,500 -0.15(-2.07%)
Dec 13, 2018 7.040 7.280 6.995 7.260 4,245,095 +0.13(+1.82%)
Dec 12, 2018 6.840 7.220 6.840 7.130 4,000,852 +0.48(+7.22%)
Dec 11, 2018 6.980 7.020 6.640 6.650 5,558,943 -0.26(-3.76%)
Dec 10, 2018 7.210 7.230 6.820 6.910 4,860,971 -0.40(-5.47%)
Dec 07, 2018 7.310 7.420 7.260 7.310 2,294,700 -0.09(-1.22%)
Dec 06, 2018 7.410 7.410 7.150 7.400 5,113,967 -0.19(-2.50%)
Dec 04, 2018 7.550 7.720 7.470 7.590 4,737,000 +0.08(+1.07%)
Dec 03, 2018 7.530 7.620 7.450 7.510 3,330,418 +0.10(+1.35%)
Nov 30, 2018 7.520 7.535 7.410 7.410 5,606,300 -0.12(-1.59%)
Nov 29, 2018 7.680 7.750 7.530 7.530 2,707,562 +0.03(+0.40%)
Nov 28, 2018 7.550 7.580 7.350 7.500 3,048,304 -0.06(-0.79%)
Nov 27, 2018 7.540 7.595 7.440 7.560 1,778,146 +0.05(+0.67%)
Nov 26, 2018 7.490 7.560 7.380 7.510 3,858,514 -0.09(-1.18%)
Nov 23, 2018 7.730 7.730 7.485 7.600 2,125,300 -0.23(-2.94%)
Nov 21, 2018 7.830 7.830 7.830 0 +0.38(+5.10%)
Nov 20, 2018 7.820 7.860 7.310 7.450 6,072,272 -0.64(-7.91%)
Nov 19, 2018 8.290 8.290 8.040 8.090 2,131,447 -0.22(-2.65%)
Nov 16, 2018 8.360 8.390 8.240 8.310 1,775,600 -0.14(-1.66%)
Nov 15, 2018 8.330 8.500 8.320 8.450 1,599,630 +0.17(+2.05%)
Nov 14, 2018 8.270 8.340 8.180 8.280 1,690,876 +0.03(+0.36%)
Nov 13, 2018 8.150 8.320 8.080 8.250 3,039,362 +0.22(+2.74%)
Nov 12, 2018 8.220 8.220 7.980 8.030 1,915,174 -0.21(-2.55%)
Nov 09, 2018 8.400 8.460 8.160 8.240 2,631,200 -0.34(-3.96%)
Nov 08, 2018 8.530 8.640 8.450 8.580 2,867,258 -0.17(-1.94%)
Nov 07, 2018 8.300 8.750 8.250 8.750 3,884,100 +0.42(+5.04%)
Nov 06, 2018 8.290 8.340 8.200 8.330 1,930,059 -0.21(-2.46%)
Nov 05, 2018 8.240 8.560 8.220 8.540 2,675,547 +0.30(+3.64%)
Nov 02, 2018 8.050 8.260 8.020 8.240 2,694,700 +0.05(+0.61%)
Nov 01, 2018 7.880 8.200 7.800 8.190 3,724,273 +0.18(+2.25%)
Oct 31, 2018 7.990 8.030 7.830 8.010 4,263,112 +0.04(+0.50%)
Oct 30, 2018 7.860 8.020 7.840 7.970 1,514,529 +0.12(+1.53%)
Oct 29, 2018 7.890 8.070 7.810 7.850 1,479,465 +0.09(+1.16%)
Oct 26, 2018 7.930 7.970 7.715 7.760 2,334,300 -0.22(-2.76%)
Oct 25, 2018 7.950 8.040 7.905 7.980 2,905,170 +0.11(+1.40%)
Oct 24, 2018 8.200 8.315 7.870 7.870 2,506,296 -0.13(-1.62%)
Oct 23, 2018 8.110 8.150 7.930 8.000 2,577,488 -0.20(-2.44%)
Oct 22, 2018 8.380 8.410 8.180 8.200 1,363,726 -0.09(-1.09%)
Oct 19, 2018 8.430 8.550 8.235 8.290 2,122,300 -0.11(-1.31%)
Oct 18, 2018 8.540 8.540 8.260 8.400 2,871,626 -0.18(-2.10%)
Oct 17, 2018 8.530 8.580 8.400 8.580 1,245,402 +0.00(+0.00%)
Oct 16, 2018 8.430 8.615 8.190 8.580 2,352,922 +0.22(+2.63%)
Oct 15, 2018 8.200 8.520 8.200 8.360 2,301,933 +0.24(+2.96%)
Oct 12, 2018 8.060 8.170 8.020 8.120 2,711,300 +0.19(+2.40%)
Oct 11, 2018 8.010 8.090 7.900 7.930 3,336,504 +0.13(+1.67%)
Oct 10, 2018 8.020 8.065 7.790 7.800 3,464,382 -0.19(-2.38%)
Oct 09, 2018 8.060 8.100 7.980 7.990 2,969,402 -0.10(-1.24%)
Oct 08, 2018 8.240 8.280 8.080 8.090 2,232,785 -0.15(-1.82%)
Oct 05, 2018 8.400 8.440 8.200 8.240 2,565,000 -0.15(-1.79%)
Oct 04, 2018 8.450 8.450 8.310 8.390 2,557,342 -0.16(-1.87%)
Oct 03, 2018 8.580 8.640 8.365 8.550 3,315,648 +0.02(+0.23%)
Oct 02, 2018 8.530 8.600 8.415 8.530 1,327,292 -0.08(-0.93%)
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.