U.S. markets open in 7 hours 12 minutes

Mobile TeleSystems Public Joint Stock Company (MBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.69+0.05 (+0.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20219.599.749.599.699.698,583,100
Sep 16, 20219.379.659.259.649.643,872,400
Sep 15, 20219.639.639.409.429.423,302,200
Sep 14, 20219.559.709.529.699.694,133,100
Sep 13, 20219.479.639.459.579.572,937,100
Sep 10, 20219.349.439.319.399.392,099,200
Sep 09, 20219.269.339.209.329.322,548,700
Sep 08, 20219.199.329.159.269.261,868,200
Sep 07, 20219.259.299.159.169.161,659,300
Sep 03, 20219.339.379.259.339.331,621,800
Sep 02, 20219.229.339.069.339.333,023,500
Sep 01, 20219.359.439.219.229.224,103,800
Aug 31, 20219.089.389.079.389.386,652,900
Aug 30, 20219.019.108.969.099.091,602,200
Aug 27, 20218.929.018.919.019.011,539,500
Aug 26, 20218.969.008.898.948.943,042,600
Aug 25, 20219.009.018.928.988.981,153,600
Aug 24, 20218.939.018.919.009.001,522,000
Aug 23, 20218.768.918.768.908.901,719,100
Aug 20, 20218.668.778.638.768.762,034,800
Aug 19, 20218.638.738.608.698.692,561,400
Aug 18, 20218.758.788.718.728.721,556,700
Aug 17, 20218.648.728.628.718.712,101,200
Aug 16, 20218.658.678.638.638.631,481,100
Aug 13, 20218.658.678.628.658.65610,200
Aug 12, 20218.648.658.588.628.62866,400
Aug 11, 20218.598.638.568.628.621,740,800
Aug 10, 20218.528.548.498.518.511,338,800
Aug 09, 20218.588.598.528.538.53960,800
Aug 06, 20218.588.608.548.568.561,246,600
Aug 05, 20218.598.628.588.588.581,979,300
Aug 04, 20218.678.698.578.578.572,350,000
Aug 03, 20218.658.688.608.688.681,082,600
Aug 02, 20218.638.678.598.628.622,129,100
Jul 30, 20218.608.638.548.598.591,980,500
Jul 29, 20218.618.688.608.678.671,625,200
Jul 28, 20218.608.618.548.618.611,024,500
Jul 27, 20218.578.588.528.548.541,074,700
Jul 26, 20218.548.658.518.658.652,142,900
Jul 23, 20218.608.608.518.518.511,352,800
Jul 22, 20218.538.548.488.538.531,794,200
Jul 21, 20218.478.538.478.498.49939,500
Jul 20, 20218.458.488.418.448.441,805,500
Jul 19, 20218.498.508.408.428.421,488,500
Jul 16, 20218.648.658.588.648.64976,700
Jul 15, 20218.688.698.618.618.61838,000
Jul 14, 20218.688.728.638.718.712,787,100
Jul 13, 20218.648.708.628.648.641,833,200
Jul 12, 20218.568.658.568.618.612,788,700
Jul 09, 20218.548.568.478.548.542,897,600
Jul 08, 20218.588.588.418.428.425,561,300
Jul 07, 20218.778.788.608.748.743,621,200
Jul 07, 20210.729 Dividend
Jul 06, 20219.669.709.339.478.743,460,300
Jul 02, 20219.419.709.409.638.895,954,100
Jul 01, 20219.339.389.269.288.572,306,000
Jun 30, 20219.389.389.239.268.553,824,300
Jun 29, 20219.379.429.309.398.672,319,300
Jun 28, 20219.479.499.399.418.692,064,100
Jun 25, 20219.419.479.409.448.711,751,100
Jun 24, 20219.399.419.319.378.652,265,100
Jun 23, 20219.419.499.379.388.661,918,200
Jun 22, 20219.339.419.339.418.691,319,900
Jun 21, 20219.399.419.349.398.671,931,900
Jun 18, 20219.449.489.399.408.683,804,200
Jun 17, 20219.479.549.469.498.762,724,400
Jun 16, 20219.519.609.449.478.743,224,500
Jun 15, 20219.549.559.509.518.781,614,600
Jun 14, 20219.429.539.419.528.792,468,900
Jun 11, 20219.509.529.389.428.692,516,500
Jun 10, 20219.459.559.449.488.753,018,400
Jun 09, 20219.509.509.389.398.672,951,400
Jun 08, 20219.399.499.379.498.762,220,800
Jun 07, 20219.319.359.279.348.621,075,800
Jun 04, 20219.229.339.199.338.612,172,200
Jun 03, 20219.219.309.149.148.444,506,100
Jun 02, 20219.179.249.179.238.521,963,400
Jun 01, 20219.179.179.109.178.463,061,100
May 28, 20219.119.149.099.128.422,833,000
May 27, 20219.099.149.069.098.394,218,400
May 26, 20219.069.109.069.078.371,190,800
May 25, 20219.159.179.059.068.361,983,200
May 24, 20219.119.179.089.088.381,349,100
May 21, 20219.239.279.109.108.402,286,500
May 20, 20219.299.309.159.158.452,612,000
May 19, 20219.119.319.109.308.585,201,200
May 18, 20219.059.239.039.238.524,794,900
May 17, 20218.848.998.848.938.242,411,500
May 14, 20218.778.898.778.898.212,738,000
May 13, 20218.638.758.628.738.063,023,700
May 12, 20218.708.768.608.617.952,269,900
May 11, 20218.728.768.668.728.052,812,300
May 10, 20218.768.788.708.718.041,816,600
May 07, 20218.698.798.658.788.102,255,900
May 06, 20218.638.688.608.678.002,332,100
May 05, 20218.558.638.528.617.952,439,100
May 04, 20218.548.568.418.487.832,131,000
May 03, 20218.518.568.498.547.881,347,600
Apr 30, 20218.548.578.468.477.822,239,200
Apr 29, 20218.628.668.598.647.972,023,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...