Mobile Telesystems Public Joint Stock CO (NY: MBT )

8.210 USD +0.200 (+2.50%)
Streaming Delayed Price Updated: 1:22 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.020 8.070 8.000 8.010 6,013,042 -0.07(-0.87%)
Nov 29, 2021 8.070 8.120 7.990 8.080 2,200,344 +0.11(+1.38%)
Nov 26, 2021 8.150 8.170 7.945 7.970 2,258,518 -0.32(-3.86%)
Nov 24, 2021 8.270 8.335 8.240 8.290 1,974,046 -0.07(-0.84%)
Nov 23, 2021 8.230 8.370 8.170 8.360 2,958,694 +0.20(+2.45%)
Nov 22, 2021 8.340 8.380 8.160 8.160 2,980,772 -0.34(-4.00%)
Nov 19, 2021 8.600 8.610 8.470 8.500 1,949,098 -0.08(-0.93%)
Nov 18, 2021 8.610 8.640 8.580 8.580 1,723,653 -0.11(-1.27%)
Nov 17, 2021 8.940 8.940 8.650 8.690 4,215,391 -0.27(-3.01%)
Nov 16, 2021 9.090 9.090 8.950 8.960 1,578,212 -0.17(-1.86%)
Nov 15, 2021 9.040 9.125 8.975 9.130 1,330,188 +0.10(+1.11%)
Nov 12, 2021 9.050 9.130 9.025 9.030 1,251,333 -0.13(-1.42%)
Nov 11, 2021 9.250 9.270 9.080 9.160 1,718,677 -0.11(-1.19%)
Nov 10, 2021 9.210 9.270 1,754,412 +0.11(+1.20%)
Nov 09, 2021 9.350 9.470 9.140 9.160 2,341,880 -0.06(-0.65%)
Nov 08, 2021 9.250 9.270 9.130 9.220 1,119,348 +0.08(+0.88%)
Nov 05, 2021 9.210 9.290 9.130 9.140 1,663,932 -0.03(-0.33%)
Nov 04, 2021 9.170 9.220 9.090 9.170 1,411,779 +0.04(+0.44%)
Nov 03, 2021 9.040 9.190 9.030 9.130 1,681,403 +0.09(+1.00%)
Nov 02, 2021 9.200 9.250 9.035 9.040 2,587,794 -0.13(-1.42%)
Nov 01, 2021 9.190 9.246 9.240 9.170 1,466,030 -0.02(-0.22%)
Oct 29, 2021 9.225 9.225 9.105 9.190 1,725,481 -0.08(-0.86%)
Oct 28, 2021 9.190 9.285 9.160 9.270 1,313,659 +0.13(+1.42%)
Oct 27, 2021 9.350 9.350 9.120 9.140 2,704,552 -0.19(-2.04%)
Oct 26, 2021 9.450 9.320 9.330 2,094,211 -0.07(-0.74%)
Oct 25, 2021 9.430 9.468 9.360 9.400 1,196,153 +0.06(+0.64%)
Oct 22, 2021 9.460 9.485 9.340 9.340 2,590,177 -0.06(-0.64%)
Oct 21, 2021 9.580 9.600 9.350 9.400 2,145,226 -0.20(-2.08%)
Oct 20, 2021 9.650 9.650 9.560 9.600 1,150,206 -0.02(-0.21%)
Oct 19, 2021 9.610 9.650 9.510 9.620 1,113,752 +0.03(+0.31%)
Oct 18, 2021 9.520 9.590 9.370 9.590 2,235,971 +0.01(+0.10%)
Oct 15, 2021 9.620 9.630 9.475 9.580 1,886,602 +0.00(+0.00%)
Oct 14, 2021 9.550 9.600 9.510 9.580 1,915,437 +0.11(+1.16%)
Oct 13, 2021 9.470 9.505 9.400 9.470 1,313,113 +0.00(+0.00%)
Oct 12, 2021 9.530 9.600 9.450 9.470 1,525,479 -0.06(-0.63%)
Oct 11, 2021 9.580 9.705 9.510 9.530 1,445,876 -0.05(-0.52%)
Oct 08, 2021 9.550 9.710 9.550 9.580 2,284,976 -0.22(-2.24%)
Oct 07, 2021 9.770 9.880 9.760 9.800 1,641,138 +0.09(+0.93%)
Oct 06, 2021 9.680 9.735 9.610 9.710 2,594,631 -0.04(-0.41%)
Oct 05, 2021 9.680 9.760 9.530 9.750 3,008,132 +0.07(+0.72%)
Oct 04, 2021 9.680 9.760 9.640 9.680 3,323,702 +0.01(+0.10%)
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.