MBT - Mobile TeleSystems Public Joint Stock Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202010.7110.7610.7010.7410.742,618,100
Jan 21, 202010.5110.6710.5010.6110.612,777,300
Jan 17, 202010.4010.5110.3710.5010.504,068,700
Jan 16, 202010.2610.4010.2410.3510.353,253,000
Jan 15, 202010.2510.3410.1610.2310.233,751,000
Jan 14, 202010.3210.4010.1510.2610.265,692,900
Jan 13, 202010.3010.4910.3010.4110.413,873,200
Jan 10, 202010.4610.6110.3010.3210.324,221,700
Jan 09, 202010.4610.6310.4410.4610.464,959,100
Jan 09, 20200.418 Dividend
Jan 08, 202010.5010.7410.4510.6910.274,527,600
Jan 07, 202010.3710.4310.3310.349.942,447,300
Jan 06, 202010.3410.4110.3310.379.962,062,200
Jan 03, 202010.3210.3510.2410.339.932,846,500
Jan 02, 202010.1710.3310.1610.339.931,597,800
Dec 31, 201910.1510.1810.1010.159.751,289,600
Dec 30, 201910.2710.2910.1610.199.792,716,200
Dec 27, 201910.2610.2910.2010.249.842,161,800
Dec 26, 201910.2010.2410.1710.249.841,162,500
Dec 24, 201910.0610.1110.0210.099.701,120,900
Dec 23, 201910.1310.139.909.919.522,687,600
Dec 20, 201910.0010.039.949.999.603,141,300
Dec 19, 201910.0010.019.909.969.574,061,500
Dec 18, 201910.0010.059.859.909.513,173,200
Dec 17, 20199.829.959.809.909.514,623,200
Dec 16, 20199.759.809.709.739.353,084,700
Dec 13, 20199.609.709.579.699.313,647,100
Dec 12, 20199.709.709.499.539.164,173,300
Dec 11, 20199.549.569.479.519.142,401,100
Dec 10, 20199.449.579.419.489.115,602,500
Dec 09, 20199.469.469.379.419.043,293,900
Dec 06, 20199.489.489.329.358.984,096,600
Dec 05, 20199.529.529.399.419.043,374,300
Dec 04, 20199.489.489.339.348.972,820,900
Dec 03, 20199.409.449.289.389.013,694,400
Dec 02, 20199.469.529.429.429.053,413,300
Nov 29, 20199.419.459.389.449.072,529,000
Nov 27, 20199.459.549.449.449.073,115,900
Nov 26, 20199.529.559.399.439.065,681,300
Nov 25, 20199.639.679.519.569.193,199,100
Nov 22, 20199.639.709.519.559.182,500,900
Nov 21, 20199.569.689.519.689.303,436,200
Nov 20, 20199.499.639.499.619.233,893,600
Nov 19, 20199.539.699.479.489.115,185,600
Nov 18, 20199.349.359.279.358.983,198,700
Nov 15, 20199.389.559.369.469.092,770,600
Nov 14, 20199.339.379.219.298.934,353,700
Nov 13, 20199.239.379.239.348.973,152,800
Nov 12, 20199.449.489.249.318.953,330,000
Nov 11, 20199.389.469.319.469.093,624,500
Nov 08, 20199.429.499.329.399.024,201,000
Nov 07, 20199.339.589.319.529.155,724,200
Nov 06, 20199.149.329.119.328.964,724,400
Nov 05, 20199.149.209.119.168.804,750,500
Nov 04, 20199.209.269.169.178.814,154,500
Nov 01, 20199.009.158.979.138.773,673,100
Oct 31, 20198.929.008.858.958.603,598,400
Oct 30, 20199.049.128.999.128.764,082,300
Oct 29, 20198.939.058.939.038.683,372,000
Oct 28, 20198.829.058.828.958.606,359,200
Oct 25, 20198.648.778.648.748.402,661,500
Oct 24, 20198.548.768.508.638.295,652,400
Oct 23, 20198.358.468.358.468.132,048,500
Oct 22, 20198.368.518.338.358.024,853,400
Oct 21, 20198.348.368.268.307.983,351,800
Oct 18, 20198.328.388.248.247.924,373,600
Oct 17, 20198.298.348.188.237.913,339,500
Oct 16, 20198.328.358.218.237.914,673,900
Oct 15, 20198.248.388.228.338.002,958,000
Oct 14, 20198.298.328.158.197.871,925,200
Oct 11, 20198.308.418.288.378.042,516,100
Oct 10, 20198.098.288.098.207.883,602,900
Oct 10, 20190.270521 Dividend
Oct 09, 20198.288.388.178.367.776,906,700
Oct 08, 20198.068.067.877.887.334,288,200
Oct 07, 20198.128.148.058.067.491,347,800
Oct 04, 20198.048.138.028.077.501,695,800
Oct 03, 20197.968.027.937.987.421,391,600
Oct 02, 20198.008.047.907.967.402,643,700
Oct 01, 20198.148.147.968.027.462,321,600
Sep 30, 20198.198.198.048.107.532,374,400
Sep 27, 20198.208.248.138.217.631,460,300
Sep 26, 20198.258.288.118.117.542,065,500
Sep 25, 20198.178.258.108.227.642,385,000
Sep 24, 20198.398.418.178.187.612,825,500
Sep 23, 20198.388.418.318.337.752,424,500
Sep 20, 20198.388.498.358.367.773,049,200
Sep 19, 20198.468.498.338.347.751,284,200
Sep 18, 20198.358.468.348.377.781,554,000
Sep 17, 20198.308.358.278.337.752,190,900
Sep 16, 20198.308.428.248.397.802,983,600
Sep 13, 20198.288.308.208.227.641,229,900
Sep 12, 20198.208.318.128.177.602,889,400
Sep 11, 20198.178.318.148.217.631,636,500
Sep 10, 20198.238.258.128.177.601,694,200
Sep 09, 20198.248.308.218.257.671,682,000
Sep 06, 20198.268.308.168.217.631,586,400
Sep 05, 20198.338.388.158.257.672,428,800
Sep 04, 20198.208.278.188.237.653,100,400
Sep 03, 20198.018.027.927.997.432,062,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...