Mobile Telesystems Public Joint Stock CO (NY: MBT )

8.090 USD +0.080 (+1.00%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.920 7.090 6.890 7.030 3,082,147 +0.12(+1.74%)
Oct 29, 2015 7.240 7.360 6.900 6.910 3,504,084 -0.40(-5.47%)
Oct 28, 2015 7.100 7.415 7.100 7.310 2,574,082 +0.26(+3.69%)
Oct 27, 2015 7.290 7.300 7.000 7.050 2,187,483 -0.31(-4.21%)
Oct 26, 2015 7.530 7.540 7.360 7.360 2,511,201 -0.19(-2.52%)
Oct 23, 2015 7.560 7.635 7.440 7.550 1,575,112 +0.13(+1.75%)
Oct 22, 2015 7.500 7.650 7.400 7.420 1,684,470 -0.12(-1.59%)
Oct 21, 2015 7.630 7.680 7.515 7.540 1,840,777 -0.16(-2.08%)
Oct 20, 2015 7.680 7.750 7.615 7.700 1,580,017 +0.01(+0.13%)
Oct 19, 2015 7.650 7.750 7.580 7.690 840,182 -0.06(-0.77%)
Oct 16, 2015 7.830 7.930 7.650 7.750 2,097,987 -0.03(-0.39%)
Oct 15, 2015 7.840 7.940 7.740 7.780 2,380,202 +0.04(+0.52%)
Oct 14, 2015 7.620 7.820 7.590 7.740 2,270,518 +0.14(+1.84%)
Oct 13, 2015 7.480 7.790 7.370 7.600 3,753,218 +0.03(+0.40%)
Oct 12, 2015 7.700 7.790 7.490 7.570 2,003,909 -0.06(-0.79%)
Oct 09, 2015 7.710 7.780 7.540 7.630 2,818,575 -0.19(-2.43%)
Oct 08, 2015 7.600 7.900 7.460 7.820 3,211,526 +0.22(+2.89%)
Oct 07, 2015 7.460 7.620 7.240 7.600 3,674,637 +0.16(+2.15%)
Oct 06, 2015 7.320 7.510 7.280 7.440 1,477,595 +0.13(+1.78%)
Oct 05, 2015 7.380 7.420 7.200 7.310 1,860,225 +0.19(+2.67%)
Oct 02, 2015 6.780 7.140 6.700 7.120 1,821,925 +0.25(+3.64%)
Oct 01, 2015 7.210 7.330 6.800 6.870 2,037,290 -0.35(-4.85%)
Sep 30, 2015 7.230 7.360 7.080 7.220 1,913,348 +0.16(+2.27%)
Sep 29, 2015 6.800 7.075 6.765 7.060 1,718,879 +0.38(+5.69%)
Sep 28, 2015 7.070 7.040 6.660 6.680 1,397,291 -0.36(-5.11%)
Sep 25, 2015 7.190 7.250 7.000 7.040 1,646,942 -0.04(-0.56%)
Sep 24, 2015 6.920 7.100 6.880 7.080 1,398,837 +0.07(+1.00%)
Sep 23, 2015 7.180 7.260 6.950 7.010 1,836,198 -0.15(-2.09%)
Sep 22, 2015 7.300 7.310 7.130 7.160 2,199,629 -0.24(-3.24%)
Sep 21, 2015 7.400 7.430 7.250 7.400 1,626,047 +0.05(+0.68%)
Sep 18, 2015 7.490 7.570 7.180 7.350 5,041,520 -0.23(-3.03%)
Sep 17, 2015 7.730 7.920 7.490 7.580 3,309,604 -0.23(-2.94%)
Sep 16, 2015 7.480 7.865 7.450 7.810 3,449,964 +0.51(+6.99%)
Sep 15, 2015 7.260 7.400 7.250 7.300 2,045,520 +0.01(+0.14%)
Sep 14, 2015 7.240 7.310 7.160 7.290 1,367,738 -0.01(-0.14%)
Sep 11, 2015 7.250 7.320 7.140 7.300 1,037,097 -0.07(-0.95%)
Sep 10, 2015 7.180 7.430 7.130 7.370 1,955,217 +0.18(+2.50%)
Sep 09, 2015 7.340 7.470 7.170 7.190 1,819,153 -0.14(-1.91%)
Sep 08, 2015 7.360 7.390 7.200 7.330 1,052,877 +0.15(+2.09%)
Sep 04, 2015 7.240 7.180 7.180 7.180 1,589,600 -0.35(-4.65%)
Sep 03, 2015 7.280 7.675 7.250 7.530 1,889,373 +0.13(+1.76%)
Sep 02, 2015 7.410 7.440 7.130 7.400 1,996,207 +0.18(+2.49%)
Sep 01, 2015 7.490 7.520 7.180 7.220 1,883,451 -0.41(-5.37%)
Aug 31, 2015 7.310 7.630 7.140 7.630 4,037,068 +0.25(+3.39%)
Aug 28, 2015 7.350 7.570 7.320 7.380 2,804,237 -0.06(-0.81%)
Aug 27, 2015 7.030 7.480 7.000 7.440 3,950,016 +0.64(+9.41%)
Aug 26, 2015 6.890 6.890 6.680 6.800 2,994,684 +0.10(+1.49%)
Aug 25, 2015 7.020 7.150 6.680 6.700 4,349,204 +0.22(+3.40%)
Aug 24, 2015 6.670 7.005 6.400 6.480 4,792,808 -0.57(-8.09%)
Aug 21, 2015 7.460 7.520 7.050 7.050 2,535,307 -0.56(-7.36%)
Aug 20, 2015 7.600 7.765 7.450 7.610 1,031,015 -0.12(-1.55%)
Aug 19, 2015 7.890 8.050 7.620 7.730 1,543,680 -0.13(-1.65%)
Aug 18, 2015 7.820 7.910 7.700 7.860 1,509,994 +0.01(+0.13%)
Aug 17, 2015 7.830 7.920 7.700 7.850 1,281,956 -0.20(-2.48%)
Aug 14, 2015 7.820 8.075 7.668 8.050 2,199,463 +0.16(+2.03%)
Aug 13, 2015 8.000 8.030 7.790 7.890 1,160,695 -0.20(-2.47%)
Aug 12, 2015 8.140 8.175 7.845 8.090 1,474,492 -0.13(-1.58%)
Aug 11, 2015 8.300 8.360 8.120 8.220 1,305,059 -0.28(-3.29%)
Aug 10, 2015 8.210 8.550 8.210 8.500 1,369,763 +0.30(+3.66%)
Aug 07, 2015 8.290 8.360 8.170 8.200 1,572,820 -0.14(-1.68%)
Aug 06, 2015 8.090 8.390 8.070 8.340 2,390,405 +0.12(+1.46%)
Aug 05, 2015 7.960 8.250 7.960 8.220 2,239,024 +0.33(+4.18%)
Aug 04, 2015 8.010 8.020 7.840 7.890 1,109,089 -0.06(-0.75%)
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.