MBT - Mobile TeleSystems Public Joint Stock Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20199.339.469.299.449.44545,059
Jun 25, 20199.249.349.189.319.312,321,300
Jun 24, 20199.189.299.109.289.282,880,800
Jun 21, 20198.909.148.899.129.125,977,200
Jun 20, 20198.959.108.949.109.103,486,600
Jun 19, 20198.718.908.698.898.892,549,500
Jun 18, 20198.538.788.528.758.753,460,000
Jun 17, 20198.538.578.448.458.452,155,700
Jun 14, 20198.408.568.408.538.532,537,300
Jun 13, 20198.358.488.338.428.424,275,900
Jun 12, 20198.478.478.288.308.302,108,700
Jun 11, 20198.338.558.328.538.536,181,800
Jun 10, 20198.178.328.138.308.302,338,400
Jun 07, 20198.048.198.028.168.162,160,900
Jun 06, 20198.058.158.018.068.066,772,500
Jun 05, 20197.948.027.898.008.002,419,400
Jun 04, 20198.028.047.887.937.932,469,000
Jun 03, 20197.798.047.788.048.043,202,700
May 31, 20197.807.857.747.827.821,651,600
May 30, 20197.857.957.837.857.852,419,300
May 29, 20197.747.907.697.857.853,725,700
May 28, 20197.927.937.627.627.625,958,700
May 24, 20198.138.137.797.857.853,940,900
May 23, 20197.878.157.798.098.096,201,600
May 22, 20197.837.877.757.787.783,201,600
May 21, 20197.807.817.747.787.782,677,400
May 20, 20197.797.827.737.777.772,185,400
May 17, 20197.767.787.707.707.702,922,600
May 16, 20197.867.897.697.707.702,607,000
May 15, 20197.787.887.757.817.811,589,100
May 14, 20197.777.847.737.777.771,793,900
May 13, 20197.757.797.697.717.711,788,800
May 10, 20197.807.827.727.787.781,749,700
May 09, 20197.827.827.597.787.782,567,500
May 08, 20197.867.977.847.857.852,278,100
May 07, 20198.028.037.787.837.831,975,400
May 06, 20197.978.117.968.088.081,527,400
May 03, 20198.058.158.008.108.103,931,900
May 02, 20197.878.057.878.018.012,918,900
May 01, 20197.917.977.847.967.962,666,000
Apr 30, 20197.837.927.807.887.882,046,100
Apr 29, 20197.877.917.817.837.83954,200
Apr 26, 20197.847.897.797.867.861,072,800
Apr 25, 20197.857.877.767.787.782,091,100
Apr 24, 20198.018.037.827.847.842,734,000
Apr 23, 20198.068.128.058.098.092,018,900
Apr 22, 20198.118.138.038.048.041,626,700
Apr 18, 20198.008.137.948.098.093,038,200
Apr 17, 20198.008.017.968.008.002,828,900
Apr 16, 20198.028.027.887.937.933,091,100
Apr 15, 20198.098.107.998.028.022,228,000
Apr 12, 20198.128.147.968.008.002,610,200
Apr 11, 20198.088.108.008.098.092,120,000
Apr 10, 20197.998.107.958.038.032,347,300
Apr 09, 20198.128.167.967.987.984,700,300
Apr 08, 20198.048.157.988.148.142,524,100
Apr 05, 20198.058.168.058.158.152,408,800
Apr 04, 20197.888.107.858.078.072,336,200
Apr 03, 20197.867.957.857.927.922,359,000
Apr 02, 20197.797.947.797.867.862,635,100
Apr 01, 20197.647.827.627.827.825,352,200
Mar 29, 20197.777.807.547.567.565,744,500
Mar 28, 20197.837.857.677.677.674,665,900
Mar 27, 20198.078.077.787.787.785,787,500
Mar 26, 20198.198.227.998.008.004,133,600
Mar 25, 20198.208.228.058.098.092,729,600
Mar 22, 20198.298.318.048.098.092,959,300
Mar 21, 20198.418.498.278.378.375,748,200
Mar 20, 20198.248.257.928.038.033,805,800
Mar 19, 20198.338.358.118.238.232,983,900
Mar 18, 20198.168.318.168.308.302,533,100
Mar 15, 20198.088.188.058.138.134,927,800
Mar 14, 20197.968.097.948.098.092,583,700
Mar 13, 20197.918.077.888.048.041,919,600
Mar 12, 20197.857.927.837.877.871,243,600
Mar 11, 20197.717.887.687.847.842,733,700
Mar 08, 20197.517.597.397.567.561,741,900
Mar 07, 20197.737.757.537.547.542,668,400
Mar 06, 20197.827.877.777.787.782,190,800
Mar 05, 20197.817.927.767.837.832,140,500
Mar 04, 20197.727.827.717.807.802,880,900
Mar 01, 20197.747.767.587.597.592,671,400
Feb 28, 20197.697.747.637.737.734,044,700
Feb 27, 20197.677.707.597.627.622,846,600
Feb 26, 20197.667.757.627.707.703,037,900
Feb 25, 20197.717.737.587.587.581,814,900
Feb 22, 20197.667.787.657.757.751,927,800
Feb 21, 20197.627.667.487.597.593,132,500
Feb 20, 20197.717.717.597.607.603,371,400
Feb 19, 20197.747.767.547.567.564,136,000
Feb 15, 20197.837.907.797.817.812,432,000
Feb 14, 20197.697.757.527.727.724,174,300
Feb 13, 20197.737.897.657.657.654,659,700
Feb 12, 20197.827.907.767.807.804,115,800
Feb 11, 20197.697.767.607.717.713,114,300
Feb 08, 20197.867.947.447.617.617,687,500
Feb 07, 20198.338.338.238.298.291,821,700
Feb 06, 20198.438.468.348.408.401,413,500
Feb 05, 20198.588.608.378.408.401,910,300
Feb 04, 20198.548.558.458.498.492,112,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...