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 (%)
Jul 31, 2007 65.58 66.09 63.36 63.95 2,500,250 +1.22(+1.94%)
Jul 30, 2007 60.31 63.09 60.31 62.73 1,605,500 +2.62(+4.36%)
Jul 27, 2007 60.71 62.21 59.83 60.11 1,306,300 -1.02(-1.67%)
Jul 26, 2007 61.41 61.67 60.11 61.13 2,064,602 -1.83(-2.91%)
Jul 25, 2007 65.00 65.00 62.02 62.96 2,002,282 -0.73(-1.15%)
Jul 24, 2007 65.00 65.75 63.15 63.69 1,272,701 -1.98(-3.02%)
Jul 23, 2007 65.98 66.34 65.25 65.67 2,706,300 +0.53(+0.81%)
Jul 20, 2007 67.10 67.20 65.03 65.14 1,448,540 -2.41(-3.57%)
Jul 19, 2007 66.50 67.72 66.29 67.55 1,587,200 +1.92(+2.93%)
Jul 18, 2007 66.71 66.90 65.37 65.63 1,535,200 -1.37(-2.04%)
Jul 17, 2007 65.50 67.77 65.50 67.00 1,524,600 +0.20(+0.30%)
Jul 16, 2007 67.00 67.12 66.30 66.80 1,045,200 -0.02(-0.03%)
Jul 13, 2007 70.39 70.39 66.29 66.82 1,383,900 -0.28(-0.42%)
Jul 12, 2007 66.50 67.50 66.36 67.10 1,499,354 +1.86(+2.85%)
Jul 11, 2007 63.04 65.31 63.04 65.24 1,220,600 +0.70(+1.08%)
Jul 10, 2007 64.10 64.85 63.23 64.54 2,300,155 -0.34(-0.52%)
Jul 09, 2007 66.99 66.99 64.43 64.88 2,187,950 -0.22(-0.34%)
Jul 06, 2007 62.61 65.22 62.61 65.10 1,747,400 +2.70(+4.33%)
Jul 05, 2007 62.90 63.21 61.53 62.40 2,551,265 -0.74(-1.17%)
Jul 03, 2007 63.27 65.17 62.66 63.14 1,756,700 +0.86(+1.38%)
Jul 02, 2007 61.75 62.30 60.73 62.28 1,321,620 +1.71(+2.82%)
Jun 29, 2007 60.24 61.48 59.30 60.57 1,508,700 +0.86(+1.44%)
Jun 28, 2007 59.16 60.24 59.16 59.71 1,170,456 -0.43(-0.71%)
Jun 27, 2007 59.21 60.14 58.64 60.14 1,284,700 +0.93(+1.57%)
Jun 26, 2007 59.49 59.84 58.57 59.21 1,208,900 -0.29(-0.49%)
Jun 25, 2007 60.49 60.85 59.41 59.50 1,044,004 -1.07(-1.77%)
Jun 22, 2007 60.50 61.60 59.77 60.57 1,277,400 -0.65(-1.06%)
Jun 21, 2007 60.35 61.38 59.61 61.22 1,117,100 +1.71(+2.87%)
Jun 20, 2007 60.98 62.37 59.34 59.51 1,170,600 -0.94(-1.56%)
Jun 19, 2007 59.89 60.57 59.18 60.45 1,093,500 +1.15(+1.94%)
Jun 18, 2007 60.35 60.73 58.69 59.30 1,591,200 -0.04(-0.07%)
Jun 15, 2007 60.05 60.10 58.45 59.34 2,381,200 +0.07(+0.12%)
Jun 14, 2007 59.20 59.77 58.30 59.27 2,020,600 +1.37(+2.37%)
Jun 13, 2007 56.75 58.06 56.62 57.90 2,300,100 +1.77(+3.15%)
Jun 12, 2007 55.75 57.20 54.67 56.13 2,736,100 +0.23(+0.41%)
Jun 11, 2007 54.10 56.23 53.96 55.90 1,394,211 +2.10(+3.90%)
Jun 08, 2007 54.68 54.80 53.40 53.80 1,833,700 -0.50(-0.92%)
Jun 07, 2007 54.61 55.17 53.80 54.30 2,565,400 -0.30(-0.55%)
Jun 06, 2007 54.54 56.00 54.02 54.60 1,783,000 -0.01(-0.02%)
Jun 05, 2007 55.00 55.56 54.40 54.61 1,282,300 -0.83(-1.50%)
Jun 04, 2007 56.82 55.58 54.35 55.44 1,021,000 -0.49(-0.88%)
Jun 01, 2007 54.00 56.48 53.44 55.93 2,173,300 +1.75(+3.23%)
May 31, 2007 56.85 57.22 54.14 54.18 2,715,000 -0.95(-1.72%)
May 30, 2007 54.00 55.24 52.55 55.13 2,119,170 +0.97(+1.79%)
May 29, 2007 55.40 55.41 53.63 54.16 1,723,616 -2.53(-4.46%)
May 25, 2007 53.70 56.84 53.70 56.69 2,305,161 +3.79(+7.16%)
May 24, 2007 53.90 54.08 52.61 52.90 1,327,200 -1.21(-2.24%)
May 23, 2007 54.50 54.99 53.93 54.11 1,593,100 -0.04(-0.07%)
May 22, 2007 54.69 55.20 53.89 54.15 1,341,213 -0.50(-0.91%)
May 21, 2007 54.78 55.55 54.41 54.65 2,054,700 +0.12(+0.22%)
May 18, 2007 54.85 55.43 53.97 54.53 937,100 -0.26(-0.47%)
May 17, 2007 56.02 56.10 54.17 54.79 868,700 -1.40(-2.49%)
May 16, 2007 56.40 56.59 55.34 56.19 1,079,700 -0.17(-0.30%)
May 15, 2007 57.00 56.83 55.45 56.36 1,242,171 +0.12(+0.21%)
May 14, 2007 55.50 56.38 55.27 56.24 1,434,700 +1.02(+1.85%)
May 11, 2007 53.46 55.74 53.27 55.22 1,578,847 +1.51(+2.81%)
May 10, 2007 54.80 55.00 52.40 53.71 2,120,469 -1.45(-2.63%)
May 09, 2007 54.20 55.90 54.17 55.16 1,045,600 +0.00(+0.00%)
May 08, 2007 55.75 55.75 53.97 55.16 1,289,850 -1.17(-2.08%)
May 07, 2007 56.50 57.11 56.09 56.33 679,700 -0.22(-0.39%)
May 04, 2007 56.76 57.50 56.31 56.55 808,700 -0.21(-0.37%)
May 03, 2007 57.12 57.99 55.77 56.76 763,200 +0.10(+0.18%)
May 02, 2007 55.57 57.10 55.18 56.66 875,000 +1.51(+2.74%)
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.