Mobile Telesystems Public Joint Stock CO (NY: MBT )

N/A 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 29, 2019 7.770 7.800 7.540 7.560 5,744,400 -0.11(-1.43%)
Mar 28, 2019 7.830 7.850 7.670 7.670 4,665,932 -0.11(-1.41%)
Mar 27, 2019 8.075 8.075 7.780 7.780 5,787,540 -0.22(-2.75%)
Mar 26, 2019 8.190 8.215 7.985 8.000 4,133,638 -0.09(-1.11%)
Mar 25, 2019 8.200 8.220 8.050 8.090 2,729,754 +0.00(+0.00%)
Mar 22, 2019 8.290 8.310 8.040 8.090 2,959,200 -0.28(-3.35%)
Mar 21, 2019 8.410 8.490 8.270 8.370 5,748,208 +0.34(+4.23%)
Mar 20, 2019 8.250 8.250 7.920 8.030 3,805,773 -0.20(-2.43%)
Mar 19, 2019 8.330 8.350 8.110 8.230 2,983,870 -0.07(-0.84%)
Mar 18, 2019 8.160 8.310 8.160 8.300 2,533,061 +0.17(+2.09%)
Mar 15, 2019 8.080 8.180 8.050 8.130 4,927,800 +0.04(+0.49%)
Mar 14, 2019 7.960 8.090 7.940 8.090 2,583,733 +0.05(+0.62%)
Mar 13, 2019 7.910 8.060 7.880 8.040 1,919,630 +0.17(+2.16%)
Mar 12, 2019 7.850 7.920 7.825 7.870 1,243,609 +0.03(+0.38%)
Mar 11, 2019 7.710 7.880 7.680 7.840 2,733,663 +0.28(+3.70%)
Mar 08, 2019 7.510 7.590 7.390 7.560 1,741,800 +0.02(+0.27%)
Mar 07, 2019 7.730 7.750 7.530 7.540 2,668,355 -0.24(-3.08%)
Mar 06, 2019 7.820 7.865 7.765 7.780 2,190,833 -0.05(-0.64%)
Mar 05, 2019 7.810 7.920 7.760 7.830 2,140,479 +0.03(+0.38%)
Mar 04, 2019 7.720 7.820 7.710 7.800 2,880,872 +0.21(+2.77%)
Mar 01, 2019 7.740 7.760 7.580 7.590 2,671,300 -0.14(-1.81%)
Feb 28, 2019 7.690 7.735 7.630 7.730 4,044,674 +0.11(+1.44%)
Feb 27, 2019 7.670 7.700 7.590 7.620 2,846,582 -0.08(-1.04%)
Feb 26, 2019 7.660 7.750 7.620 7.700 3,037,854 +0.12(+1.58%)
Feb 25, 2019 7.710 7.730 7.575 7.580 1,814,883 -0.17(-2.19%)
Feb 22, 2019 7.660 7.775 7.645 7.750 1,927,700 +0.16(+2.11%)
Feb 21, 2019 7.620 7.660 7.480 7.590 3,132,528 -0.01(-0.13%)
Feb 20, 2019 7.710 7.710 7.585 7.600 3,371,368 +0.04(+0.53%)
Feb 19, 2019 7.740 7.760 7.540 7.560 4,136,041 -0.25(-3.20%)
Feb 15, 2019 7.830 7.900 7.785 7.810 2,432,200 +0.09(+1.17%)
Feb 14, 2019 7.690 7.750 7.520 7.720 4,174,288 +0.07(+0.92%)
Feb 13, 2019 7.730 7.885 7.645 7.650 4,659,665 -0.15(-1.92%)
Feb 12, 2019 7.820 7.900 7.755 7.800 4,115,770 +0.09(+1.17%)
Feb 11, 2019 7.690 7.760 7.600 7.710 3,114,295 +0.10(+1.31%)
Feb 08, 2019 7.860 7.940 7.440 7.610 7,687,500 -0.68(-8.20%)
Feb 07, 2019 8.330 8.330 8.230 8.290 1,821,684 -0.11(-1.31%)
Feb 06, 2019 8.430 8.460 8.340 8.400 1,413,544 +0.00(+0.00%)
Feb 05, 2019 8.580 8.600 8.370 8.400 1,910,299 -0.09(-1.06%)
Feb 04, 2019 8.540 8.550 8.450 8.490 2,112,897 -0.03(-0.35%)
Feb 01, 2019 8.530 8.615 8.485 8.520 3,055,400 -0.08(-0.93%)
Jan 31, 2019 8.420 8.620 8.385 8.600 3,635,043 +0.12(+1.42%)
Jan 30, 2019 8.340 8.490 8.260 8.480 4,871,389 +0.26(+3.16%)
Jan 29, 2019 8.270 8.340 8.145 8.220 3,000,569 -0.03(-0.36%)
Jan 28, 2019 8.200 8.260 8.090 8.250 2,615,497 -0.06(-0.72%)
Jan 25, 2019 8.250 8.335 8.210 8.310 2,744,000 -0.05(-0.60%)
Jan 24, 2019 8.440 8.440 8.255 8.360 3,878,636 -0.09(-1.07%)
Jan 23, 2019 8.260 8.460 8.250 8.450 4,952,690 +0.35(+4.32%)
Jan 22, 2019 8.110 8.200 8.060 8.100 3,130,413 -0.04(-0.49%)
Jan 18, 2019 8.100 8.170 8.050 8.140 2,448,800 +0.08(+0.99%)
Jan 17, 2019 8.010 8.080 7.970 8.060 3,461,657 -0.02(-0.25%)
Jan 16, 2019 7.940 8.100 7.930 8.080 2,771,056 +0.22(+2.80%)
Jan 15, 2019 7.860 7.980 7.820 7.860 3,053,604 -0.04(-0.51%)
Jan 14, 2019 7.960 7.960 7.840 7.900 2,852,405 -0.08(-1.00%)
Jan 11, 2019 7.990 8.005 7.850 7.980 3,513,300 +0.00(+0.00%)
Jan 10, 2019 7.930 8.050 7.900 7.980 3,664,716 +0.01(+0.13%)
Jan 09, 2019 7.760 7.990 7.760 7.970 4,045,903 +0.02(+0.25%)
Jan 08, 2019 7.780 7.970 7.740 7.950 2,837,029 +0.10(+1.27%)
Jan 07, 2019 7.690 7.960 7.680 7.850 2,541,173 +0.20(+2.61%)
Jan 04, 2019 7.390 7.775 7.350 7.650 3,314,800 +0.39(+5.37%)
Jan 03, 2019 7.200 7.300 7.160 7.260 2,010,550 -0.03(-0.41%)
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.