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, 2005 33.15 34.03 33.07 33.65 1,902,500 +0.59(+1.78%)
Jun 29, 2005 33.20 33.35 32.65 33.06 846,300 -0.08(-0.24%)
Jun 28, 2005 32.41 33.35 32.00 33.14 1,232,700 +0.87(+2.70%)
Jun 27, 2005 32.03 32.45 32.00 32.27 696,100 -0.09(-0.28%)
Jun 24, 2005 32.64 32.82 32.15 32.36 576,200 -0.18(-0.55%)
Jun 23, 2005 33.00 33.26 32.37 32.54 1,034,200 -0.46(-1.39%)
Jun 22, 2005 32.30 33.13 32.30 33.00 1,385,700 +0.80(+2.48%)
Jun 21, 2005 32.12 32.36 32.04 32.20 1,483,500 +0.05(+0.16%)
Jun 20, 2005 32.75 32.75 31.95 32.15 1,103,000 -0.60(-1.83%)
Jun 17, 2005 31.95 32.87 31.72 32.75 1,509,500 +1.18(+3.74%)
Jun 16, 2005 31.36 31.68 31.36 31.57 959,000 +0.15(+0.48%)
Jun 15, 2005 31.89 32.10 31.06 31.42 1,963,800 -0.30(-0.95%)
Jun 14, 2005 31.90 32.05 31.45 31.72 1,234,000 -0.03(-0.09%)
Jun 13, 2005 31.50 32.04 31.40 31.75 1,732,700 +0.35(+1.11%)
Jun 10, 2005 31.65 31.70 31.36 31.40 821,800 +0.00(+0.00%)
Jun 09, 2005 31.57 31.70 31.30 31.40 1,535,400 -0.13(-0.41%)
Jun 08, 2005 31.56 32.32 31.36 31.53 2,080,800 +0.12(+0.38%)
Jun 07, 2005 31.59 31.98 31.38 31.41 1,286,500 -0.03(-0.10%)
Jun 06, 2005 31.60 31.99 31.25 31.44 1,957,500 -0.36(-1.13%)
Jun 03, 2005 32.00 32.74 31.40 31.80 3,051,500 -0.20(-0.62%)
Jun 02, 2005 33.50 33.90 31.19 32.00 4,951,500 -1.50(-4.48%)
Jun 01, 2005 34.10 34.55 33.43 33.50 3,724,300 -1.60(-4.56%)
May 31, 2005 34.00 35.50 34.00 35.10 4,766,700 +1.32(+3.91%)
May 27, 2005 33.75 33.90 33.53 33.78 793,900 +0.17(+0.51%)
May 26, 2005 33.60 33.98 33.53 33.61 1,501,300 +0.38(+1.14%)
May 25, 2005 34.21 34.36 33.22 33.23 1,366,700 -1.23(-3.57%)
May 24, 2005 33.90 34.57 33.83 34.46 1,358,500 +0.74(+2.19%)
May 23, 2005 32.62 33.85 32.62 33.72 832,400 +0.68(+2.06%)
May 20, 2005 33.75 33.75 32.76 33.04 1,949,600 +0.05(+0.15%)
May 19, 2005 32.20 33.18 32.02 32.99 1,838,400 +0.82(+2.55%)
May 18, 2005 31.28 32.25 31.27 32.17 2,229,800 +0.90(+2.88%)
May 17, 2005 31.50 31.89 31.18 31.27 1,425,700 +0.12(+0.39%)
May 16, 2005 32.29 32.29 30.47 31.15 2,542,800 -1.14(-3.53%)
May 13, 2005 32.50 32.75 32.25 32.29 1,288,500 +0.16(+0.50%)
May 12, 2005 33.15 33.25 32.06 32.13 1,672,000 -1.11(-3.34%)
May 11, 2005 33.47 33.59 32.75 33.24 976,300 -0.66(-1.95%)
May 10, 2005 34.60 34.60 33.75 33.90 890,300 -0.70(-2.02%)
May 09, 2005 34.40 34.70 33.96 34.60 507,300 +0.50(+1.47%)
May 06, 2005 34.50 34.51 33.45 34.10 668,100 +0.25(+0.74%)
May 05, 2005 33.80 34.10 33.53 33.85 768,000 +0.05(+0.15%)
May 04, 2005 33.00 33.87 32.75 33.80 1,019,500 +1.24(+3.81%)
May 03, 2005 32.75 33.16 32.43 32.56 1,433,100 -0.44(-1.33%)
May 02, 2005 33.60 33.72 32.93 33.00 527,300 -0.60(-1.79%)
Apr 29, 2005 33.01 33.85 32.96 33.60 1,263,000 +0.62(+1.88%)
Apr 28, 2005 33.50 33.73 32.36 32.98 1,195,800 -1.27(-3.71%)
Apr 27, 2005 34.50 34.57 33.95 34.25 992,400 -0.89(-2.53%)
Apr 26, 2005 35.40 35.45 34.91 35.14 947,500 -0.19(-0.54%)
Apr 25, 2005 35.00 35.38 34.65 35.33 1,316,200 +1.11(+3.24%)
Apr 22, 2005 34.60 34.69 34.00 34.22 623,000 -0.31(-0.90%)
Apr 21, 2005 33.83 34.66 33.75 34.53 1,091,500 +1.20(+3.60%)
Apr 20, 2005 34.30 34.47 33.00 33.33 1,460,600 -0.72(-2.11%)
Apr 19, 2005 34.50 35.05 34.00 34.05 2,155,700 +0.22(+0.65%)
Apr 18, 2005 34.86 34.86 33.58 33.83 1,959,500 -1.02(-2.93%)
Apr 15, 2005 35.54 35.70 34.82 34.85 1,266,400 -0.53(-1.50%)
Apr 14, 2005 36.09 36.18 35.25 35.38 1,364,400 -0.51(-1.42%)
Apr 13, 2005 37.15 37.15 35.77 35.89 1,202,100 -1.11(-3.00%)
Apr 12, 2005 37.00 37.30 36.68 37.00 1,944,700 +0.18(+0.49%)
Apr 11, 2005 36.25 37.25 36.10 36.82 865,600 -0.69(-1.84%)
Apr 08, 2005 37.73 38.00 37.50 37.51 1,080,100 +0.28(+0.75%)
Apr 07, 2005 36.89 37.25 36.56 37.23 1,130,600 +0.73(+2.00%)
Apr 06, 2005 36.00 37.88 35.95 36.50 2,105,600 +1.24(+3.52%)
Apr 05, 2005 34.89 35.75 34.89 35.26 1,247,300 +0.46(+1.32%)
Apr 04, 2005 34.65 35.12 34.26 34.80 1,144,200 +0.21(+0.61%)
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.