MBT - Mobile TeleSystems Public Joint Stock Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.747.877.717.797.792,373,600
Aug 22, 20197.797.897.767.847.842,085,600
Aug 21, 20197.737.847.707.817.812,733,500
Aug 20, 20197.607.727.507.657.652,538,100
Aug 19, 20197.677.817.517.597.591,949,400
Aug 16, 20197.547.727.547.697.694,386,900
Aug 15, 20197.677.817.517.547.545,111,500
Aug 14, 20197.817.817.717.717.712,768,300
Aug 13, 20197.807.937.777.877.871,855,400
Aug 12, 20197.817.867.817.827.821,543,700
Aug 09, 20197.877.927.817.847.841,367,400
Aug 08, 20197.957.977.867.887.881,932,300
Aug 07, 20197.827.947.817.907.901,878,200
Aug 06, 20197.927.957.837.867.862,519,700
Aug 05, 20197.937.957.767.807.803,762,300
Aug 02, 20197.977.997.927.937.932,960,100
Aug 01, 20198.258.287.988.008.002,976,400
Jul 31, 20198.408.428.118.178.173,289,200
Jul 30, 20198.428.488.288.318.311,769,400
Jul 29, 20198.378.388.268.308.301,986,400
Jul 26, 20198.388.428.308.328.321,317,600
Jul 25, 20198.478.478.358.358.351,913,900
Jul 24, 20198.458.488.378.378.371,910,400
Jul 23, 20198.408.518.398.468.462,756,700
Jul 22, 20198.368.438.348.358.352,025,900
Jul 19, 20198.498.508.328.328.322,062,600
Jul 18, 20198.488.498.368.418.412,324,900
Jul 17, 20198.598.598.488.538.531,747,600
Jul 16, 20198.608.648.538.568.561,130,300
Jul 15, 20198.688.748.608.608.601,324,800
Jul 12, 20198.638.718.538.708.701,384,400
Jul 11, 20198.668.728.568.668.662,174,600
Jul 10, 20198.668.688.608.668.662,197,800
Jul 09, 20198.468.658.468.638.633,901,100
Jul 08, 20198.488.578.448.498.493,264,900
Jul 08, 20190.635399 Dividend
Jul 05, 20198.959.028.898.968.324,627,200
Jul 03, 20198.949.028.908.978.332,152,500
Jul 02, 20199.169.168.828.908.273,902,600
Jul 01, 20199.419.469.169.208.553,684,600
Jun 28, 20199.439.469.269.318.652,493,900
Jun 27, 20199.499.499.279.328.662,879,600
Jun 26, 20199.339.639.299.498.823,959,500
Jun 25, 20199.249.349.189.318.652,322,100
Jun 24, 20199.189.299.109.288.622,880,800
Jun 21, 20198.909.148.899.128.475,977,200
Jun 20, 20198.959.108.949.108.453,486,600
Jun 19, 20198.718.908.698.898.262,549,500
Jun 18, 20198.538.788.528.758.133,460,000
Jun 17, 20198.538.578.448.457.852,155,700
Jun 14, 20198.408.568.408.537.932,537,300
Jun 13, 20198.358.488.338.427.824,275,900
Jun 12, 20198.478.478.288.307.712,108,700
Jun 11, 20198.338.558.328.537.936,181,800
Jun 10, 20198.178.328.138.307.712,338,400
Jun 07, 20198.048.198.028.167.582,160,900
Jun 06, 20198.058.158.018.067.496,772,500
Jun 05, 20197.948.027.898.007.432,419,400
Jun 04, 20198.028.047.887.937.372,469,000
Jun 03, 20197.798.047.788.047.473,202,700
May 31, 20197.807.857.747.827.271,651,600
May 30, 20197.857.957.837.857.292,419,300
May 29, 20197.747.907.697.857.293,725,700
May 28, 20197.927.937.627.627.085,958,700
May 24, 20198.138.137.797.857.293,940,900
May 23, 20197.878.157.798.097.526,201,600
May 22, 20197.837.877.757.787.233,201,600
May 21, 20197.807.817.747.787.232,677,400
May 20, 20197.797.827.737.777.222,185,400
May 17, 20197.767.787.707.707.152,922,600
May 16, 20197.867.897.697.707.152,607,000
May 15, 20197.787.887.757.817.261,589,100
May 14, 20197.777.847.737.777.221,793,900
May 13, 20197.757.797.697.717.161,788,800
May 10, 20197.807.827.727.787.231,749,700
May 09, 20197.827.827.597.787.232,567,500
May 08, 20197.867.977.847.857.292,278,100
May 07, 20198.028.037.787.837.271,975,400
May 06, 20197.978.117.968.087.511,527,400
May 03, 20198.058.158.008.107.533,931,900
May 02, 20197.878.057.878.017.442,918,900
May 01, 20197.917.977.847.967.402,666,000
Apr 30, 20197.837.927.807.887.322,046,100
Apr 29, 20197.877.917.817.837.27954,200
Apr 26, 20197.847.897.797.867.301,072,800
Apr 25, 20197.857.877.767.787.232,091,100
Apr 24, 20198.018.037.827.847.282,734,000
Apr 23, 20198.068.128.058.097.522,018,900
Apr 22, 20198.118.138.038.047.471,626,700
Apr 18, 20198.008.137.948.097.523,038,200
Apr 17, 20198.008.017.968.007.432,828,900
Apr 16, 20198.028.027.887.937.373,091,100
Apr 15, 20198.098.107.998.027.452,228,000
Apr 12, 20198.128.147.968.007.432,610,200
Apr 11, 20198.088.108.008.097.522,120,000
Apr 10, 20197.998.107.958.037.462,347,300
Apr 09, 20198.128.167.967.987.414,700,300
Apr 08, 20198.048.157.988.147.562,524,100
Apr 05, 20198.058.168.058.157.572,408,800
Apr 04, 20197.888.107.858.077.502,336,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...