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 (%)
Mar 31, 2006 12.88 13.14 12.69 12.80 4,998,021 +0.01(+0.09%)
Mar 30, 2006 12.96 13.12 12.76 12.79 4,850,116 +0.02(+0.12%)
Mar 29, 2006 12.86 12.87 12.73 12.77 9,289,613 -0.16(-1.26%)
Mar 28, 2006 13.42 13.42 12.87 12.94 9,153,860 -0.50(-3.69%)
Mar 27, 2006 13.92 13.96 13.39 13.43 9,483,286 -0.89(-6.21%)
Mar 24, 2006 14.17 14.39 14.05 14.32 3,247,718 +0.17(+1.20%)
Mar 23, 2006 14.35 14.43 14.14 14.15 2,398,295 -0.18(-1.24%)
Mar 22, 2006 14.29 14.50 14.25 14.33 1,009,481 +0.03(+0.19%)
Mar 21, 2006 14.50 14.53 14.28 14.30 2,151,355 -0.28(-1.91%)
Mar 20, 2006 14.35 14.89 14.23 14.58 3,825,378 +0.17(+1.21%)
Mar 17, 2006 14.23 14.42 14.23 14.41 2,078,695 +0.27(+1.92%)
Mar 16, 2006 14.08 14.32 14.07 14.14 2,262,025 +0.00(+0.00%)
Mar 15, 2006 14.04 14.14 13.80 14.14 2,925,791 +0.16(+1.16%)
Mar 14, 2006 13.75 13.97 13.61 13.97 2,464,490 +0.06(+0.44%)
Mar 13, 2006 13.94 14.08 13.78 13.91 2,581,108 +0.05(+0.36%)
Mar 10, 2006 13.90 13.96 13.68 13.86 3,742,892 -0.11(-0.80%)
Mar 09, 2006 14.26 14.31 13.91 13.97 2,210,310 -0.19(-1.31%)
Mar 08, 2006 14.37 14.37 14.00 14.16 3,594,210 -0.21(-1.45%)
Mar 07, 2006 14.31 14.44 14.25 14.37 5,773,750 -0.43(-2.88%)
Mar 06, 2006 14.96 15.05 14.75 14.79 3,305,122 -0.18(-1.19%)
Mar 03, 2006 14.96 15.11 14.81 14.97 4,304,002 -0.10(-0.64%)
Mar 02, 2006 14.54 15.07 14.54 15.07 8,662,824 +0.77(+5.35%)
Mar 01, 2006 14.06 14.35 14.05 14.30 3,840,116 +0.35(+2.52%)
Feb 28, 2006 14.39 14.17 13.89 13.95 4,911,140 -0.44(-3.09%)
Feb 27, 2006 14.54 14.60 14.32 14.39 1,412,861 -0.06(-0.43%)
Feb 24, 2006 14.52 14.53 14.33 14.46 1,194,364 +0.03(+0.24%)
Feb 23, 2006 14.44 14.54 14.20 14.42 3,440,875 +0.21(+1.50%)
Feb 22, 2006 14.31 14.32 14.07 14.21 5,122,397 +0.03(+0.25%)
Feb 21, 2006 14.68 14.68 14.15 14.17 5,085,420 -0.48(-3.30%)
Feb 17, 2006 14.68 14.72 14.39 14.66 4,812,881 +0.09(+0.58%)
Feb 16, 2006 14.14 14.58 14.05 14.57 5,831,671 +0.68(+4.87%)
Feb 15, 2006 13.63 13.98 13.62 13.90 3,676,955 +0.32(+2.36%)
Feb 14, 2006 13.54 13.70 13.28 13.57 3,640,496 -0.05(-0.40%)
Feb 13, 2006 13.65 13.84 13.60 13.63 2,637,995 -0.04(-0.31%)
Feb 10, 2006 13.91 13.91 13.62 13.67 3,503,709 -0.16(-1.15%)
Feb 09, 2006 14.00 14.04 13.81 13.83 2,914,155 -0.02(-0.17%)
Feb 08, 2006 13.85 13.92 13.73 13.85 3,897,520 -0.03(-0.22%)
Feb 07, 2006 14.20 14.20 13.83 13.88 5,759,787 -0.32(-2.23%)
Feb 06, 2006 14.10 14.26 14.08 14.20 2,263,060 +0.15(+1.05%)
Feb 03, 2006 14.28 14.29 13.93 14.05 3,539,392 -0.23(-1.62%)
Feb 02, 2006 14.62 14.62 14.20 14.29 2,692,038 -0.28(-1.91%)
Feb 01, 2006 14.63 14.64 14.54 14.56 3,506,294 +0.07(+0.48%)
Jan 31, 2006 14.35 14.51 14.23 14.49 3,271,766 +0.06(+0.43%)
Jan 30, 2006 14.65 14.66 13.98 14.43 3,368,732 -0.32(-2.15%)
Jan 27, 2006 14.46 14.76 14.41 14.75 4,369,422 +0.30(+2.06%)
Jan 26, 2006 14.36 14.46 14.27 14.45 3,273,576 +0.10(+0.67%)
Jan 25, 2006 14.39 14.42 14.27 14.36 2,551,114 -0.05(-0.35%)
Jan 24, 2006 14.50 14.51 14.34 14.41 3,416,051 -0.19(-1.30%)
Jan 23, 2006 14.31 14.65 14.31 14.60 3,168,594 +0.29(+2.00%)
Jan 20, 2006 14.55 14.55 14.23 14.31 4,243,754 -0.20(-1.39%)
Jan 19, 2006 14.14 14.52 14.08 14.51 4,813,915 +0.49(+3.50%)
Jan 18, 2006 14.31 14.31 13.89 14.02 5,424,931 -0.29(-2.03%)
Jan 17, 2006 14.31 14.35 14.21 14.31 6,919,502 -0.19(-1.31%)
Jan 13, 2006 14.31 14.68 14.19 14.50 9,133,691 +0.27(+1.87%)
Jan 12, 2006 14.40 14.47 13.98 14.23 6,183,594 -0.07(-0.51%)
Jan 11, 2006 14.30 14.41 14.20 14.31 6,055,857 +0.05(+0.35%)
Jan 10, 2006 14.32 14.39 14.24 14.26 3,657,044 -0.07(-0.46%)
Jan 09, 2006 14.29 14.38 14.15 14.32 3,221,860 +0.09(+0.62%)
Jan 06, 2006 14.29 14.31 14.19 14.23 3,196,003 -0.04(-0.30%)
Jan 05, 2006 14.32 14.35 14.15 14.27 3,849,425 -0.05(-0.35%)
Jan 04, 2006 14.08 14.36 14.07 14.32 4,659,286 +0.26(+1.84%)
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.