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 (%)
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%)
May 01, 2007 55.10 55.25 53.85 55.15 916,600 +0.05(+0.09%)
Apr 30, 2007 56.98 56.98 54.93 55.10 1,060,953 -1.88(-3.30%)
Apr 27, 2007 56.61 57.96 55.89 56.98 1,372,840 +0.53(+0.94%)
Apr 26, 2007 57.60 57.64 56.37 56.45 815,245 -0.71(-1.24%)
Apr 25, 2007 56.50 57.32 56.11 57.16 985,100 +1.38(+2.47%)
Apr 24, 2007 57.25 57.26 55.53 55.78 1,673,560 -1.65(-2.87%)
Apr 23, 2007 59.00 59.00 57.22 57.43 1,092,580 -0.91(-1.56%)
Apr 20, 2007 58.10 58.66 57.78 58.34 1,874,195 +1.96(+3.48%)
Apr 19, 2007 56.55 57.00 55.88 56.38 1,320,711 -1.07(-1.86%)
Apr 18, 2007 55.60 57.72 55.00 57.45 2,526,200 +1.99(+3.59%)
Apr 17, 2007 57.15 57.94 54.88 55.46 2,914,100 -1.40(-2.46%)
Apr 16, 2007 58.49 58.58 56.45 56.86 1,834,500 -0.80(-1.39%)
Apr 13, 2007 57.35 57.79 56.97 57.66 1,879,800 +0.56(+0.98%)
Apr 12, 2007 57.53 58.44 56.53 57.10 3,512,000 -1.24(-2.13%)
Apr 11, 2007 60.00 60.14 57.80 58.34 2,178,200 -1.74(-2.90%)
Apr 10, 2007 60.91 61.15 59.97 60.08 1,487,400 -0.64(-1.05%)
Apr 09, 2007 59.38 60.95 59.14 60.72 975,700 +2.02(+3.44%)
Apr 05, 2007 59.77 59.86 58.34 58.70 1,247,325 -1.07(-1.79%)
Apr 04, 2007 58.50 60.11 58.30 59.77 1,907,100 +1.44(+2.47%)
Apr 03, 2007 59.26 59.65 58.16 58.33 1,824,400 -0.48(-0.82%)
Apr 02, 2007 55.96 58.85 55.96 58.81 2,113,700 +2.85(+5.09%)
Mar 30, 2007 57.47 57.47 55.81 55.96 1,774,715 -1.63(-2.83%)
Mar 29, 2007 57.00 58.20 56.44 57.59 1,197,700 +0.89(+1.57%)
Mar 28, 2007 56.00 57.07 55.06 56.70 2,093,537 +0.57(+1.02%)
Mar 27, 2007 56.55 56.58 55.52 56.13 1,233,800 -0.25(-0.44%)
Mar 26, 2007 57.89 57.89 55.02 56.38 1,236,900 +0.11(+0.20%)
Mar 23, 2007 56.20 56.48 55.81 56.27 1,363,400 +0.15(+0.27%)
Mar 22, 2007 58.00 58.00 55.85 56.12 2,969,500 -1.42(-2.47%)
Mar 21, 2007 55.75 57.86 55.25 57.54 2,709,011 +2.85(+5.21%)
Mar 20, 2007 53.77 54.74 52.40 54.69 1,820,551 +1.08(+2.01%)
Mar 19, 2007 52.71 56.00 52.68 53.61 3,034,500 +1.15(+2.19%)
Mar 16, 2007 52.49 52.80 51.57 52.46 1,581,000 +0.04(+0.08%)
Mar 15, 2007 51.00 52.49 50.62 52.42 1,741,600 +1.46(+2.86%)
Mar 14, 2007 49.65 50.99 48.78 50.96 1,683,600 +1.79(+3.64%)
Mar 13, 2007 51.15 51.05 49.00 49.17 1,645,700 -1.98(-3.87%)
Mar 12, 2007 51.50 52.71 50.80 51.15 2,204,200 +0.27(+0.53%)
Mar 09, 2007 51.10 52.56 50.55 50.88 1,393,800 -0.77(-1.49%)
Mar 08, 2007 51.00 52.31 50.10 51.65 1,321,900 +1.87(+3.76%)
Mar 07, 2007 49.60 50.21 49.25 49.78 1,482,000 -0.32(-0.64%)
Mar 06, 2007 49.94 50.57 49.18 50.10 1,765,900 +2.96(+6.28%)
Mar 05, 2007 47.27 48.43 46.02 47.14 2,495,500 -2.66(-5.34%)
Mar 02, 2007 49.30 52.06 48.41 49.80 2,441,300 +0.62(+1.26%)
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.