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 (%)
Dec 31, 2020 8.950 8.950 8.950 3,437,394 -0.08(-0.89%)
Dec 30, 2020 8.950 9.040 8.870 9.030 3,437,394 +0.00(+0.00%)
Dec 29, 2020 8.940 9.080 8.940 9.030 1,738,262 +0.14(+1.57%)
Dec 28, 2020 8.950 8.980 8.860 8.890 952,862 +0.01(+0.11%)
Dec 24, 2020 8.900 8.930 8.845 8.880 555,700 +0.09(+1.02%)
Dec 23, 2020 8.840 8.870 8.775 8.790 1,787,989 +0.04(+0.46%)
Dec 22, 2020 8.770 8.780 8.710 8.750 1,429,421 -0.01(-0.11%)
Dec 21, 2020 8.740 8.855 8.720 8.760 3,181,608 -0.33(-3.63%)
Dec 18, 2020 8.820 9.100 8.820 9.090 6,912,200 +0.18(+2.02%)
Dec 17, 2020 8.790 8.980 8.770 8.910 4,130,258 +0.21(+2.41%)
Dec 16, 2020 8.720 8.755 8.640 8.700 2,753,587 -0.03(-0.34%)
Dec 15, 2020 8.640 8.730 8.620 8.730 3,113,096 +0.20(+2.34%)
Dec 14, 2020 8.690 8.700 8.530 8.530 1,727,716 -0.13(-1.50%)
Dec 11, 2020 8.820 8.830 8.630 8.660 3,822,000 -0.19(-2.15%)
Dec 10, 2020 8.700 8.850 8.680 8.850 3,473,712 +0.22(+2.55%)
Dec 09, 2020 8.690 8.760 8.590 8.630 4,951,873 +0.02(+0.23%)
Dec 08, 2020 8.640 8.650 8.560 8.610 6,661,398 +0.04(+0.47%)
Dec 07, 2020 8.620 8.690 8.560 8.570 3,868,213 +0.05(+0.59%)
Dec 04, 2020 8.540 8.595 8.485 8.520 4,832,600 +0.06(+0.71%)
Dec 03, 2020 8.560 8.580 8.450 8.460 4,026,558 -0.04(-0.47%)
Dec 02, 2020 8.570 8.630 8.500 8.500 3,044,269 +0.00(+0.00%)
Dec 01, 2020 8.710 8.750 8.500 8.500 7,222,959 -0.13(-1.51%)
Nov 30, 2020 8.480 8.660 8.465 8.630 10,825,627 +0.05(+0.58%)
Nov 27, 2020 8.370 8.590 8.350 8.580 2,714,000 +0.11(+1.30%)
Nov 25, 2020 8.290 8.480 8.210 8.470 3,454,400 +0.21(+2.54%)
Nov 24, 2020 8.350 8.405 8.260 8.260 10,596,699 -0.10(-1.20%)
Nov 23, 2020 8.380 8.380 8.265 8.360 2,051,750 +0.06(+0.72%)
Nov 20, 2020 8.300 8.340 8.260 8.300 3,285,100 -0.07(-0.84%)
Nov 19, 2020 8.390 8.430 8.320 8.370 2,505,848 -0.06(-0.71%)
Nov 18, 2020 8.570 8.590 8.410 8.430 3,158,850 -0.17(-1.98%)
Nov 17, 2020 8.400 8.600 8.300 8.600 5,133,012 +0.14(+1.65%)
Nov 16, 2020 8.360 8.490 8.330 8.460 3,244,829 +0.17(+2.05%)
Nov 13, 2020 8.190 8.310 8.080 8.290 3,414,500 +0.06(+0.73%)
Nov 12, 2020 8.320 8.320 8.175 8.230 2,840,664 -0.11(-1.32%)
Nov 11, 2020 8.360 8.370 8.290 8.340 2,632,979 -0.06(-0.71%)
Nov 10, 2020 8.390 8.430 8.310 8.400 3,535,326 +0.03(+0.36%)
Nov 09, 2020 8.600 8.660 8.370 8.370 4,937,587 +0.06(+0.72%)
Nov 06, 2020 8.280 8.380 8.260 8.310 7,896,600 -0.06(-0.72%)
Nov 05, 2020 8.250 8.390 8.230 8.370 3,271,631 +0.25(+3.08%)
Nov 04, 2020 8.120 8.229 8.115 8.120 2,108,683 +0.09(+1.12%)
Nov 03, 2020 7.940 8.050 7.930 8.030 2,608,309 +0.20(+2.55%)
Nov 02, 2020 7.790 7.830 7.750 7.830 1,645,572 +0.01(+0.13%)
Oct 30, 2020 7.840 7.870 7.740 7.820 2,952,200 -0.06(-0.76%)
Oct 29, 2020 7.800 7.910 7.720 7.880 1,832,911 +0.03(+0.38%)
Oct 28, 2020 7.890 7.950 7.810 7.850 3,183,378 -0.27(-3.33%)
Oct 27, 2020 8.270 8.280 8.120 8.120 2,109,873 -0.15(-1.81%)
Oct 26, 2020 8.300 8.355 8.210 8.270 1,516,776 -0.03(-0.36%)
Oct 23, 2020 8.360 8.360 8.260 8.300 2,228,200 -0.02(-0.24%)
Oct 22, 2020 8.340 8.355 8.240 8.320 3,411,219 +0.01(+0.12%)
Oct 21, 2020 8.210 8.370 8.190 8.310 2,552,860 +0.07(+0.85%)
Oct 20, 2020 8.180 8.280 8.180 8.240 2,142,874 +0.19(+2.36%)
Oct 19, 2020 8.170 8.210 8.040 8.050 1,561,210 -0.18(-2.19%)
Oct 16, 2020 8.240 8.270 8.150 8.230 1,945,500 +0.09(+1.11%)
Oct 15, 2020 8.450 8.480 8.135 8.140 5,249,233 -0.45(-5.24%)
Oct 14, 2020 8.490 8.590 8.470 8.590 3,126,775 +0.09(+1.06%)
Oct 13, 2020 8.520 8.600 8.470 8.500 2,787,586 -0.02(-0.23%)
Oct 12, 2020 8.550 8.600 8.510 8.520 1,344,332 -0.02(-0.23%)
Oct 09, 2020 8.570 8.625 8.495 8.540 3,171,100 +0.00(+0.00%)
Oct 08, 2020 8.450 8.540 8.370 8.540 4,353,396 +0.15(+1.79%)
Oct 07, 2020 8.540 8.580 8.380 8.390 3,586,765 -0.25(-2.89%)
Oct 06, 2020 8.790 8.835 8.610 8.640 3,530,312 -0.10(-1.14%)
Oct 05, 2020 8.700 8.800 8.660 8.740 6,427,180 +0.10(+1.16%)
Oct 02, 2020 8.620 8.685 8.600 8.640 1,842,900 -0.09(-1.03%)
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.