Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mobile TeleSystems Public Joint Stock Company (MBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.24+0.15 (+1.85%)
At close: 04:00PM EST
8.25 +0.01 (+0.12%)
After hours: 06:48PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20218.108.288.098.248.242,457,870
Dec 01, 20218.138.288.088.098.092,392,600
Nov 30, 20218.028.077.958.018.016,013,000
Nov 29, 20218.078.127.998.088.082,200,800
Nov 26, 20218.158.177.957.977.972,258,500
Nov 24, 20218.278.348.248.298.291,974,000
Nov 23, 20218.238.378.178.368.362,958,700
Nov 22, 20218.348.388.168.168.162,980,800
Nov 19, 20218.618.618.478.508.501,949,100
Nov 18, 20218.618.718.588.588.581,723,700
Nov 17, 20218.948.948.658.698.694,215,800
Nov 16, 20219.099.098.958.968.961,803,700
Nov 15, 20219.049.138.989.139.131,330,200
Nov 12, 20219.059.139.039.039.031,251,300
Nov 11, 20219.259.279.089.169.161,718,700
Nov 10, 20219.219.349.219.279.271,754,400
Nov 09, 20219.359.479.149.169.162,341,900
Nov 08, 20219.259.279.139.229.221,119,300
Nov 05, 20219.219.299.139.149.141,663,600
Nov 04, 20219.179.229.099.179.171,411,800
Nov 03, 20219.049.199.039.139.131,681,400
Nov 02, 20219.209.259.049.049.042,587,800
Nov 01, 20219.199.259.159.179.171,466,000
Oct 29, 20219.239.239.119.199.191,725,500
Oct 28, 20219.199.299.169.279.271,313,700
Oct 27, 20219.359.359.129.149.142,704,500
Oct 26, 20219.459.499.329.339.332,012,500
Oct 25, 20219.439.479.369.409.401,196,200
Oct 22, 20219.469.499.349.349.342,590,200
Oct 21, 20219.589.589.359.409.402,145,200
Oct 20, 20219.659.659.569.609.601,150,200
Oct 19, 20219.619.659.519.629.621,113,600
Oct 18, 20219.529.599.379.599.592,236,000
Oct 15, 20219.629.639.489.589.581,886,600
Oct 14, 20219.559.609.519.589.581,915,400
Oct 13, 20219.479.519.409.479.471,313,100
Oct 12, 20219.539.609.459.479.471,525,500
Oct 11, 20219.589.719.519.539.531,445,900
Oct 08, 20219.559.719.559.589.582,284,900
Oct 08, 20210.290347 Dividend
Oct 07, 20219.779.889.769.809.511,641,100
Oct 06, 20219.689.749.619.719.422,594,400
Oct 05, 20219.689.769.539.759.463,008,100
Oct 04, 20219.689.769.649.689.393,323,700
Oct 01, 20219.689.709.589.679.381,430,600
Sep 30, 20219.759.789.619.649.353,773,300
Sep 29, 20219.759.769.639.759.462,946,100
Sep 28, 20219.779.829.669.739.442,206,300
Sep 27, 20219.949.969.769.809.512,874,300
Sep 24, 20219.7210.079.709.929.635,133,000
Sep 23, 20219.899.909.669.719.423,614,200
Sep 22, 20219.709.909.679.869.572,499,800
Sep 21, 20219.619.789.549.709.413,496,500
Sep 20, 20219.489.689.489.679.383,942,100
Sep 17, 20219.599.749.599.699.408,583,100
Sep 16, 20219.379.659.259.649.353,872,400
Sep 15, 20219.639.639.409.429.143,302,200
Sep 14, 20219.559.709.529.699.404,133,100
Sep 13, 20219.479.639.459.579.292,937,100
Sep 10, 20219.349.439.319.399.112,099,200
Sep 09, 20219.269.339.209.329.042,548,700
Sep 08, 20219.199.329.159.268.991,868,200
Sep 07, 20219.259.299.159.168.891,659,300
Sep 03, 20219.339.379.259.339.051,621,800
Sep 02, 20219.229.339.069.339.053,023,500
Sep 01, 20219.359.439.219.228.954,103,800
Aug 31, 20219.089.389.079.389.106,652,900
Aug 30, 20219.019.108.969.098.821,602,200
Aug 27, 20218.929.018.919.018.741,539,500
Aug 26, 20218.969.008.898.948.683,042,600
Aug 25, 20219.009.018.928.988.711,153,600
Aug 24, 20218.939.018.919.008.731,522,000
Aug 23, 20218.768.918.768.908.641,719,100
Aug 20, 20218.668.778.638.768.502,034,800
Aug 19, 20218.638.738.608.698.432,561,400
Aug 18, 20218.758.788.718.728.461,556,700
Aug 17, 20218.648.728.628.718.452,101,200
Aug 16, 20218.658.678.638.638.371,481,100
Aug 13, 20218.658.678.628.658.39610,200
Aug 12, 20218.648.658.588.628.36866,400
Aug 11, 20218.598.638.568.628.361,740,800
Aug 10, 20218.528.548.498.518.261,338,800
Aug 09, 20218.588.598.528.538.28960,800
Aug 06, 20218.588.608.548.568.311,246,600
Aug 05, 20218.598.628.588.588.331,979,300
Aug 04, 20218.678.698.578.578.322,350,000
Aug 03, 20218.658.688.608.688.421,082,600
Aug 02, 20218.638.678.598.628.362,129,100
Jul 30, 20218.608.638.548.598.341,980,500
Jul 29, 20218.618.688.608.678.411,625,200
Jul 28, 20218.608.618.548.618.351,024,500
Jul 27, 20218.578.588.528.548.291,074,700
Jul 26, 20218.548.658.518.658.392,142,900
Jul 23, 20218.608.608.518.518.261,352,800
Jul 22, 20218.538.548.488.538.281,794,200
Jul 21, 20218.478.538.478.498.24939,500
Jul 20, 20218.458.488.418.448.191,805,500
Jul 19, 20218.498.508.408.428.171,488,500
Jul 16, 20218.648.658.588.648.38976,700
Jul 15, 20218.688.698.618.618.35838,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement