Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.095 USD -0.105 (-1.46%)
Streaming Delayed Price Updated: 2:28 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 8.560 8.700 8.555 8.610 1,624,457 +0.08(+0.94%)
Sep 28, 2018 8.550 8.565 8.440 8.530 1,333,700 -0.05(-0.58%)
Sep 27, 2018 8.580 8.670 8.520 8.580 1,718,104 +0.07(+0.82%)
Sep 26, 2018 8.500 8.580 8.450 8.510 1,300,457 +0.01(+0.12%)
Sep 25, 2018 8.540 8.580 8.500 8.500 1,680,063 -0.03(-0.35%)
Sep 24, 2018 8.510 8.635 8.500 8.530 2,226,375 +0.05(+0.59%)
Sep 21, 2018 8.430 8.580 8.430 8.480 5,210,400 +0.06(+0.71%)
Sep 20, 2018 8.550 8.580 8.350 8.420 2,864,635 -0.06(-0.71%)
Sep 19, 2018 8.570 8.620 8.380 8.480 4,026,932 -0.16(-1.85%)
Sep 18, 2018 8.380 8.725 8.350 8.640 4,943,639 +0.14(+1.65%)
Sep 17, 2018 8.190 8.570 8.160 8.500 6,335,910 +0.29(+3.53%)
Sep 14, 2018 8.020 8.230 7.985 8.210 3,665,700 +0.19(+2.37%)
Sep 13, 2018 7.860 8.120 7.860 8.020 4,957,121 +0.21(+2.69%)
Sep 12, 2018 7.450 7.920 7.450 7.810 4,711,585 +0.31(+4.13%)
Sep 11, 2018 7.320 7.510 7.250 7.500 3,054,544 +0.15(+2.04%)
Sep 10, 2018 7.330 7.450 7.260 7.350 3,590,294 -0.05(-0.68%)
Sep 07, 2018 7.460 7.460 7.350 7.400 2,501,400 -0.13(-1.73%)
Sep 06, 2018 7.490 7.590 7.410 7.530 2,370,300 -0.05(-0.66%)
Sep 05, 2018 7.490 7.650 7.455 7.580 3,009,970 +0.13(+1.74%)
Sep 04, 2018 7.600 7.630 7.440 7.450 2,411,877 -0.30(-3.87%)
Aug 31, 2018 7.750 7.750 7.750 0 +0.15(+1.97%)
Aug 30, 2018 7.650 7.690 7.560 7.600 1,995,364 -0.04(-0.52%)
Aug 29, 2018 7.750 7.820 7.540 7.640 2,775,405 -0.09(-1.16%)
Aug 28, 2018 7.760 7.810 7.715 7.730 2,154,922 +0.02(+0.26%)
Aug 27, 2018 7.610 7.770 7.610 7.710 3,559,328 +0.13(+1.72%)
Aug 24, 2018 7.520 7.610 7.490 7.580 2,133,900 +0.10(+1.34%)
Aug 23, 2018 7.610 7.620 7.400 7.480 3,575,757 -0.12(-1.58%)
Aug 22, 2018 7.530 7.630 7.500 7.600 2,861,108 -0.01(-0.13%)
Aug 21, 2018 7.520 7.730 7.440 7.610 4,922,921 +0.23(+3.12%)
Aug 20, 2018 7.550 7.640 7.330 7.380 3,731,341 -0.12(-1.60%)
Aug 17, 2018 7.500 7.520 7.400 7.500 2,305,100 -0.03(-0.40%)
Aug 16, 2018 7.480 7.620 7.480 7.530 2,658,827 +0.08(+1.07%)
Aug 15, 2018 7.480 7.540 7.350 7.450 4,446,070 -0.05(-0.67%)
Aug 14, 2018 7.710 7.710 7.470 7.500 4,185,663 -0.01(-0.13%)
Aug 13, 2018 7.640 7.670 7.510 7.510 2,718,940 -0.09(-1.18%)
Aug 10, 2018 7.720 7.740 7.515 7.600 3,979,400 -0.17(-2.19%)
Aug 09, 2018 7.870 7.910 7.760 7.770 4,607,108 -0.23(-2.88%)
Aug 08, 2018 8.210 8.210 7.970 8.000 3,855,973 -0.37(-4.42%)
Aug 07, 2018 8.470 8.550 8.330 8.370 1,915,169 -0.07(-0.83%)
Aug 06, 2018 8.480 8.510 8.400 8.440 1,749,837 -0.08(-0.94%)
Aug 03, 2018 8.430 8.555 8.430 8.520 1,514,200 +0.09(+1.07%)
Aug 02, 2018 8.710 8.715 8.350 8.430 3,652,764 -0.30(-3.44%)
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.