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 31, 2007 39.35 39.90 38.82 39.37 1,778,350 -0.13(-0.32%)
Dec 28, 2007 39.25 39.83 38.79 39.49 2,857,940 +0.31(+0.80%)
Dec 27, 2007 38.51 39.35 37.52 39.18 3,267,628 +0.56(+1.44%)
Dec 26, 2007 38.29 38.99 37.23 38.62 1,240,519 +0.16(+0.42%)
Dec 24, 2007 37.82 38.67 37.36 38.46 987,133 +0.90(+2.39%)
Dec 21, 2007 37.37 37.67 37.13 37.56 2,380,272 +0.51(+1.39%)
Dec 20, 2007 37.52 37.52 36.38 37.05 3,076,432 +0.34(+0.93%)
Dec 19, 2007 35.85 36.93 35.39 36.71 3,448,725 +1.21(+3.42%)
Dec 18, 2007 35.80 36.16 35.02 35.49 3,710,146 +0.71(+2.03%)
Dec 17, 2007 35.94 37.10 34.75 34.79 4,207,685 -2.04(-5.53%)
Dec 14, 2007 36.52 36.85 35.75 36.82 3,393,441 +0.49(+1.34%)
Dec 13, 2007 35.81 36.93 35.51 36.34 3,499,184 -0.25(-0.69%)
Dec 12, 2007 37.32 38.07 36.07 36.59 4,665,058 +0.31(+0.86%)
Dec 11, 2007 38.99 38.99 36.06 36.28 5,193,738 -2.07(-5.41%)
Dec 10, 2007 37.23 38.73 37.13 38.35 6,428,879 +1.13(+3.04%)
Dec 07, 2007 37.77 38.28 36.82 37.22 2,867,412 -0.23(-0.62%)
Dec 06, 2007 38.23 38.23 36.33 37.45 3,566,659 -0.75(-1.95%)
Dec 05, 2007 37.22 38.46 36.71 38.19 4,285,806 +1.38(+3.75%)
Dec 04, 2007 35.58 37.23 34.94 36.81 4,931,503 +1.35(+3.79%)
Dec 03, 2007 35.25 35.58 34.53 35.47 2,501,149 +0.39(+1.11%)
Nov 30, 2007 34.81 35.97 34.67 35.08 3,426,870 +0.22(+0.63%)
Nov 29, 2007 36.21 36.21 33.88 34.86 3,545,608 -0.78(-2.19%)
Nov 28, 2007 35.17 35.77 34.28 35.64 3,657,970 +1.36(+3.96%)
Nov 27, 2007 32.88 34.34 32.50 34.28 3,022,770 +1.47(+4.47%)
Nov 26, 2007 32.99 34.13 32.56 32.81 2,837,639 +0.03(+0.09%)
Nov 23, 2007 32.88 34.33 32.27 32.78 3,409,845 +0.10(+0.30%)
Nov 21, 2007 33.09 33.34 32.48 32.69 2,996,770 -1.14(-3.37%)
Nov 20, 2007 34.81 35.05 33.45 33.83 4,879,529 -0.38(-1.11%)
Nov 19, 2007 35.28 35.28 33.77 34.21 4,095,174 -0.95(-2.71%)
Nov 16, 2007 33.12 35.78 33.12 35.16 4,767,113 +1.72(+5.15%)
Nov 15, 2007 34.06 34.78 33.29 33.44 3,710,927 -0.73(-2.14%)
Nov 14, 2007 35.19 36.15 33.55 34.17 4,820,379 -0.59(-1.70%)
Nov 13, 2007 34.81 35.57 34.08 34.76 5,408,653 -0.05(-0.13%)
Nov 12, 2007 35.90 36.00 33.27 34.81 9,245,867 -1.46(-4.03%)
Nov 09, 2007 35.21 37.61 34.03 36.27 9,477,960 +1.11(+3.15%)
Nov 08, 2007 34.80 35.19 32.61 35.16 7,750,809 +2.80(+8.64%)
Nov 07, 2007 34.43 34.43 32.25 32.37 4,781,076 -2.33(-6.71%)
Nov 06, 2007 32.11 34.88 32.11 34.69 5,219,621 +1.72(+5.21%)
Nov 05, 2007 34.61 34.61 31.58 32.98 3,623,592 +0.43(+1.32%)
Nov 02, 2007 32.02 32.57 31.32 32.55 4,553,270 +0.60(+1.88%)
Nov 01, 2007 32.01 32.34 31.10 31.95 4,314,087 -0.15(-0.47%)
Oct 31, 2007 33.44 33.95 30.84 32.10 4,089,901 +0.34(+1.07%)
Oct 30, 2007 31.71 31.94 31.40 31.76 2,321,756 -0.10(-0.32%)
Oct 29, 2007 32.25 32.29 30.98 31.86 4,698,849 +0.14(+0.43%)
Oct 26, 2007 30.66 31.83 30.66 31.72 4,689,330 +1.48(+4.88%)
Oct 25, 2007 29.39 30.32 29.39 30.25 4,857,356 +1.27(+4.38%)
Oct 24, 2007 29.04 29.37 28.65 28.98 3,192,383 -0.47(-1.60%)
Oct 23, 2007 27.82 29.68 27.82 29.45 4,050,471 +1.08(+3.82%)
Oct 22, 2007 27.52 28.65 27.30 28.37 2,724,101 +0.45(+1.61%)
Oct 19, 2007 29.20 29.43 27.88 27.92 3,754,011 -1.14(-3.94%)
Oct 18, 2007 29.12 29.64 28.65 29.06 4,072,059 -0.59(-1.98%)
Oct 17, 2007 28.96 29.65 28.89 29.65 3,152,303 +0.96(+3.34%)
Oct 16, 2007 27.84 29.62 27.84 28.69 3,359,682 -0.64(-2.18%)
Oct 15, 2007 30.08 30.26 29.09 29.33 2,084,900 -0.41(-1.37%)
Oct 12, 2007 28.75 29.74 28.67 29.74 4,284,609 +1.01(+3.53%)
Oct 11, 2007 28.07 30.16 28.07 28.72 5,275,732 +0.05(+0.19%)
Oct 10, 2007 28.55 29.14 28.51 28.67 4,016,207 +0.10(+0.35%)
Oct 09, 2007 29.12 29.28 28.38 28.57 5,084,644 -0.63(-2.17%)
Oct 08, 2007 29.43 29.58 28.90 29.20 2,635,409 -0.22(-0.76%)
Oct 05, 2007 28.04 29.69 27.95 29.43 6,738,240 +1.73(+6.26%)
Oct 04, 2007 27.07 27.88 26.72 27.69 5,800,901 +1.19(+4.49%)
Oct 03, 2007 28.02 28.04 26.28 26.50 5,616,277 -1.34(-4.81%)
Oct 02, 2007 28.33 28.49 27.70 27.84 5,237,722 -0.80(-2.81%)
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.