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 (%)
Dec 30, 2005 13.63 13.67 13.54 13.54 1,658,249 -0.10(-0.74%)
Dec 29, 2005 13.55 13.65 13.50 13.64 1,693,157 +0.09(+0.66%)
Dec 28, 2005 13.54 13.62 13.44 13.55 1,105,672 +0.01(+0.06%)
Dec 27, 2005 13.67 13.71 13.46 13.54 1,675,833 -0.09(-0.68%)
Dec 23, 2005 13.55 13.73 13.55 13.63 1,011,809 -0.02(-0.14%)
Dec 22, 2005 13.73 13.74 13.57 13.65 2,423,635 -0.07(-0.51%)
Dec 21, 2005 13.33 13.78 13.33 13.72 4,814,432 +0.35(+2.60%)
Dec 20, 2005 13.32 13.47 13.21 13.37 1,655,147 +0.05(+0.38%)
Dec 19, 2005 13.28 13.45 13.18 13.32 2,239,012 +0.00(+0.03%)
Dec 16, 2005 13.30 13.42 13.16 13.32 2,382,005 +0.13(+1.00%)
Dec 15, 2005 13.45 13.45 13.12 13.19 2,745,304 -0.24(-1.76%)
Dec 14, 2005 13.47 13.61 13.30 13.42 4,155,062 -0.04(-0.32%)
Dec 13, 2005 13.54 13.57 13.21 13.47 4,817,535 +0.01(+0.06%)
Dec 12, 2005 13.72 13.79 13.41 13.46 4,542,410 -0.23(-1.69%)
Dec 09, 2005 13.61 13.80 13.57 13.69 2,279,091 +0.15(+1.08%)
Dec 08, 2005 13.61 13.61 13.44 13.54 2,685,832 +0.02(+0.14%)
Dec 07, 2005 13.85 13.88 13.43 13.52 3,327,877 -0.32(-2.32%)
Dec 06, 2005 13.77 13.95 13.66 13.85 4,242,720 -0.02(-0.17%)
Dec 05, 2005 13.82 13.94 13.68 13.87 3,837,789 +0.08(+0.56%)
Dec 02, 2005 13.90 14.21 13.74 13.79 3,649,029 -0.06(-0.42%)
Dec 01, 2005 13.73 14.18 13.73 13.85 7,367,097 +0.13(+0.96%)
Nov 30, 2005 13.72 13.95 13.54 13.72 10,890,976 -0.17(-1.23%)
Nov 29, 2005 14.31 14.37 13.77 13.89 7,144,980 -0.47(-3.29%)
Nov 28, 2005 14.31 14.36 14.23 14.36 7,011,555 +0.09(+0.62%)
Nov 25, 2005 14.10 14.33 14.02 14.27 7,128,432 +0.50(+3.65%)
Nov 23, 2005 14.54 14.89 13.42 13.77 20,600,258 -1.28(-8.53%)
Nov 22, 2005 15.39 15.41 14.92 15.05 4,851,409 -0.38(-2.43%)
Nov 21, 2005 15.07 15.43 15.07 15.43 2,585,246 +0.39(+2.62%)
Nov 18, 2005 14.88 15.06 14.79 15.03 2,003,190 +0.16(+1.07%)
Nov 17, 2005 14.93 15.23 14.79 14.87 3,937,083 +0.03(+0.24%)
Nov 16, 2005 14.19 14.87 14.14 14.84 3,834,428 +0.56(+3.96%)
Nov 15, 2005 14.31 14.39 14.14 14.27 2,281,936 +0.01(+0.08%)
Nov 14, 2005 14.54 14.64 14.21 14.26 3,017,585 -0.22(-1.52%)
Nov 11, 2005 14.41 14.58 14.40 14.48 1,125,324 -0.01(-0.08%)
Nov 10, 2005 14.27 14.50 14.10 14.49 1,740,218 +0.07(+0.48%)
Nov 09, 2005 14.64 14.64 14.43 14.43 2,296,416 -0.20(-1.35%)
Nov 08, 2005 14.33 14.73 14.33 14.62 1,413,636 +0.12(+0.83%)
Nov 07, 2005 14.58 14.65 14.37 14.50 2,493,451 -0.25(-1.70%)
Nov 04, 2005 14.89 14.97 14.62 14.75 1,628,513 -0.10(-0.65%)
Nov 03, 2005 14.53 15.06 14.51 14.85 5,159,632 +0.40(+2.76%)
Nov 02, 2005 14.37 14.58 14.31 14.45 3,155,148 +0.16(+1.14%)
Nov 01, 2005 14.21 14.43 14.12 14.29 2,204,104 -0.02(-0.11%)
Oct 31, 2005 14.35 14.46 14.19 14.31 3,127,997 +0.15(+1.09%)
Oct 28, 2005 13.63 14.21 13.63 14.15 2,532,496 +0.48(+3.48%)
Oct 27, 2005 13.81 13.85 13.60 13.67 3,064,388 -0.27(-1.97%)
Oct 26, 2005 13.63 14.26 13.57 13.95 3,251,080 +0.30(+2.18%)
Oct 25, 2005 13.79 13.86 13.60 13.65 2,443,287 -0.30(-2.16%)
Oct 24, 2005 13.67 14.12 13.65 13.95 3,175,317 +0.42(+3.09%)
Oct 21, 2005 13.50 13.73 13.40 13.54 3,661,182 +0.06(+0.43%)
Oct 20, 2005 13.75 13.76 13.36 13.48 5,065,768 -0.31(-2.24%)
Oct 19, 2005 13.15 13.85 13.09 13.79 7,634,465 +0.37(+2.77%)
Oct 18, 2005 13.65 13.71 13.42 13.42 3,230,394 -0.37(-2.69%)
Oct 17, 2005 13.52 13.81 13.37 13.79 4,606,795 +0.17(+1.22%)
Oct 14, 2005 13.69 13.73 13.32 13.62 5,550,599 -0.26(-1.84%)
Oct 13, 2005 13.54 13.92 13.52 13.88 5,412,519 -0.30(-2.10%)
Oct 12, 2005 14.31 14.47 14.14 14.17 3,611,276 -0.34(-2.34%)
Oct 11, 2005 14.50 14.89 14.50 14.51 2,866,577 +0.14(+0.94%)
Oct 10, 2005 14.72 14.83 14.32 14.38 3,480,437 -0.30(-2.03%)
Oct 07, 2005 14.50 14.71 14.44 14.68 2,169,972 +0.10(+0.66%)
Oct 06, 2005 14.27 14.80 14.14 14.58 6,212,813 -0.23(-1.57%)
Oct 05, 2005 15.30 15.30 14.57 14.81 6,317,278 -0.53(-3.48%)
Oct 04, 2005 15.33 15.68 15.33 15.35 3,032,841 -0.18(-1.17%)
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.