MTSS.ME - Mobile TeleSystems Public Joint Stock Company

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019281.00287.05279.90287.05287.052,643,800
Jun 25, 2019280.00281.50278.05280.40280.401,917,630
Jun 24, 2019278.65279.95277.80279.60279.601,409,270
Jun 21, 2019277.80278.30274.15277.85277.854,261,050
Jun 20, 2019277.00279.85276.70278.00278.004,918,880
Jun 19, 2019274.30277.85273.75276.00276.002,690,250
Jun 18, 2019270.50274.40268.75274.20274.202,281,410
Jun 17, 2019270.15274.00269.05269.85269.852,574,190
Jun 14, 2019269.80271.70269.00270.10270.101,142,140
Jun 13, 2019269.40271.85268.15269.55269.551,992,850
Jun 11, 2019264.75272.70264.10269.95269.954,095,520
Jun 10, 2019264.00265.35262.15264.75264.751,742,490
Jun 07, 2019262.50264.00261.80263.15263.151,858,200
Jun 06, 2019260.00263.20259.80263.00263.002,104,980
Jun 05, 2019259.90261.35258.20259.50259.501,305,630
Jun 04, 2019258.70261.35258.15259.65259.652,781,600
Jun 03, 2019256.60258.80254.45258.80258.802,007,420
May 31, 2019256.35257.85254.55255.80255.80993,770
May 30, 2019256.90258.30255.75258.25258.251,269,500
May 29, 2019254.75257.55253.50256.90256.902,427,640
May 28, 2019257.50259.35255.05255.05255.051,811,450
May 27, 2019257.45258.40256.40258.20258.20605,060
May 24, 2019260.00261.95256.20256.70256.703,030,730
May 23, 2019254.00258.95253.40258.65258.653,920,780
May 22, 2019252.70254.50251.90253.80253.801,927,490
May 21, 2019253.25254.20251.75252.65252.651,597,980
May 20, 2019253.20254.90251.30253.15253.151,707,800
May 17, 2019254.15254.15251.20253.25253.252,441,500
May 16, 2019255.10256.50253.85254.85254.851,392,020
May 15, 2019255.60256.30253.20255.25255.251,460,330
May 14, 2019255.50257.30253.70255.05255.051,323,730
May 13, 2019255.50257.85254.25255.55255.551,279,780
May 10, 2019258.85259.70254.50255.40255.401,697,020
May 08, 2019259.20260.80257.00260.25260.251,460,340
May 07, 2019261.65263.35258.50258.60258.601,263,030
May 06, 2019261.80262.25259.80261.35261.35838,080
May 03, 2019261.40263.35261.20262.90262.902,295,990
May 02, 2019255.00262.50255.00261.75261.752,151,010
Apr 30, 2019255.00256.30254.35254.90254.901,144,670
Apr 29, 2019257.80258.50255.15255.30255.301,113,130
Apr 26, 2019255.20257.40254.50257.00257.001,102,920
Apr 25, 2019257.10259.50254.10255.35255.353,131,620
Apr 24, 2019260.00261.00258.30258.80258.802,419,330
Apr 23, 2019260.70261.65259.50260.00260.001,499,050
Apr 22, 2019260.05261.90259.30261.25261.251,425,510
Apr 19, 2019259.50260.25258.85259.85259.85645,980
Apr 18, 2019258.05259.80256.50259.00259.002,095,730
Apr 17, 2019258.35259.60256.85258.05258.052,348,160
Apr 16, 2019261.05262.05255.80257.45257.453,204,480
Apr 15, 2019260.55263.25259.30260.20260.201,858,610
Apr 12, 2019261.95263.90258.90258.95258.952,280,700
Apr 11, 2019259.05262.95258.80260.95260.951,708,330
Apr 10, 2019261.00262.00258.25259.30259.302,027,190
Apr 09, 2019262.00263.80261.50262.55262.551,516,180
Apr 08, 2019265.00265.00260.00261.35261.351,516,590
Apr 05, 2019263.00265.25262.10264.50264.501,511,220
Apr 04, 2019259.10262.55258.55261.65261.651,705,370
Apr 03, 2019258.00260.95257.50258.65258.652,166,550
Apr 02, 2019255.00258.80254.80257.05257.052,714,750
Apr 01, 2019253.95254.85252.15253.55253.552,975,230
Mar 29, 2019255.65257.30251.50252.15252.153,827,050
Mar 28, 2019257.80258.85255.10255.90255.903,310,300
Mar 27, 2019263.50264.20258.10258.70258.702,463,060
Mar 26, 2019262.00265.95261.15263.55263.552,191,600
Mar 25, 2019262.95266.70260.70261.20261.202,150,775
Mar 22, 2019268.20269.25264.20265.00265.003,305,120
Mar 21, 2019259.00272.10256.65268.95268.956,924,030
Mar 20, 2019260.50264.60257.25258.40258.401,957,920
Mar 19, 2019262.15266.50261.25261.70261.701,888,000
Mar 18, 2019261.40263.90258.60263.40263.401,916,190
Mar 15, 2019260.30261.60259.90260.90260.901,804,260
Mar 14, 2019260.45261.65257.15260.00260.001,479,070
Mar 13, 2019258.20260.40257.10260.25260.251,117,610
Mar 12, 2019257.50258.85256.25257.40257.401,098,040
Mar 11, 2019254.15256.90252.60256.25256.251,061,810
Mar 07, 2019250.80256.00250.50254.90254.902,319,690
Mar 06, 2019256.65258.80256.10257.50257.501,055,970
Mar 05, 2019254.85256.65253.80256.15256.15707,670
Mar 04, 2019253.30256.15252.75255.95255.951,231,430
Mar 01, 2019253.60255.40252.45252.60252.601,720,540
Feb 28, 2019252.30253.80250.60253.00253.001,570,860
Feb 27, 2019252.80253.30250.75252.40252.401,308,480
Feb 26, 2019250.65253.35248.75252.50252.501,629,750
Feb 25, 2019250.50251.70249.30250.90250.90932,060
Feb 22, 2019249.50251.45247.30249.05249.051,339,070
Feb 21, 2019251.40252.80245.85249.00249.002,603,320
Feb 20, 2019251.95254.60250.20251.00251.001,885,870
Feb 19, 2019253.75255.45250.50250.60250.601,487,150
Feb 18, 2019260.45261.00253.05253.90253.902,402,590
Feb 15, 2019257.25262.80255.65260.45260.452,491,180
Feb 14, 2019252.40257.40251.70257.20257.201,969,931
Feb 13, 2019255.35256.75251.20254.10254.102,570,520
Feb 12, 2019252.00258.25251.35255.35255.352,755,980
Feb 11, 2019252.00253.35249.00251.55251.553,920,570
Feb 08, 2019260.20262.85247.50255.00255.005,293,420
Feb 07, 2019262.80262.95259.65261.80261.801,476,940
Feb 06, 2019265.10265.95261.90263.15263.151,101,740
Feb 05, 2019263.95267.00262.65264.95264.951,006,910
Feb 04, 2019263.10264.70261.80263.25263.25776,310
Feb 01, 2019260.65265.00260.65261.55261.551,604,455
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...