Mobile TeleSystems Public Joint Stock Company (MBT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 17 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 10 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 09 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 11,500 |
| 06 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 05 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 04 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 03 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 29 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 28 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 26 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 25 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 07 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 06 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 05 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 04 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 01 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 31 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 30 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 29 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 28 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 25 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 17 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 10 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 09 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 07 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 04 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 03 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 01 Mar 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 28 Feb 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 25 Feb 2022 | 6.16 | 6.27 | 5.34 | 5.50 | 5.50 | 10,424,600 |
| 24 Feb 2022 | 5.55 | 6.14 | 5.37 | 6.02 | 6.02 | 16,289,000 |
| 23 Feb 2022 | 6.76 | 6.78 | 6.16 | 6.25 | 6.25 | 12,114,400 |
| 22 Feb 2022 | 6.56 | 6.91 | 6.45 | 6.88 | 6.88 | 11,582,000 |
| 18 Feb 2022 | 7.37 | 7.42 | 7.15 | 7.17 | 7.17 | 5,458,100 |
| 17 Feb 2022 | 7.73 | 7.75 | 7.58 | 7.63 | 7.63 | 2,628,500 |
| 16 Feb 2022 | 7.82 | 7.86 | 7.75 | 7.78 | 7.78 | 1,917,500 |
| 15 Feb 2022 | 7.62 | 7.77 | 7.61 | 7.76 | 7.76 | 2,206,700 |
| 14 Feb 2022 | 7.66 | 7.71 | 7.36 | 7.46 | 7.46 | 4,190,500 |
| 11 Feb 2022 | 7.79 | 7.92 | 7.56 | 7.59 | 7.59 | 3,925,300 |
| 10 Feb 2022 | 7.82 | 8.10 | 7.80 | 8.06 | 8.06 | 4,308,200 |
| 09 Feb 2022 | 7.80 | 7.92 | 7.75 | 7.90 | 7.90 | 1,793,700 |
| 08 Feb 2022 | 7.65 | 7.84 | 7.60 | 7.81 | 7.81 | 2,346,800 |
| 07 Feb 2022 | 7.55 | 7.65 | 7.52 | 7.58 | 7.58 | 1,283,900 |
| 04 Feb 2022 | 7.51 | 7.60 | 7.45 | 7.55 | 7.55 | 2,213,800 |
| 03 Feb 2022 | 7.60 | 7.62 | 7.50 | 7.53 | 7.53 | 2,057,200 |
| 02 Feb 2022 | 7.71 | 7.76 | 7.60 | 7.61 | 7.61 | 1,268,800 |
| 01 Feb 2022 | 7.73 | 7.76 | 7.62 | 7.70 | 7.70 | 1,816,200 |
| 31 Jan 2022 | 7.56 | 7.67 | 7.56 | 7.64 | 7.64 | 3,051,000 |
| 28 Jan 2022 | 7.24 | 7.58 | 7.23 | 7.57 | 7.57 | 4,651,700 |
| 27 Jan 2022 | 7.45 | 7.54 | 7.16 | 7.18 | 7.18 | 3,987,800 |
| 26 Jan 2022 | 7.12 | 7.33 | 7.12 | 7.18 | 7.18 | 6,569,200 |
| 25 Jan 2022 | 7.00 | 7.14 | 6.93 | 7.13 | 7.13 | 4,987,700 |
| 24 Jan 2022 | 6.93 | 7.07 | 6.71 | 7.05 | 7.05 | 5,791,100 |
| 21 Jan 2022 | 7.21 | 7.28 | 7.08 | 7.11 | 7.11 | 4,005,800 |
| 20 Jan 2022 | 7.29 | 7.39 | 7.18 | 7.20 | 7.20 | 3,775,000 |
| 19 Jan 2022 | 7.45 | 7.46 | 7.15 | 7.22 | 7.22 | 7,256,200 |
| 18 Jan 2022 | 7.27 | 7.44 | 7.20 | 7.20 | 7.20 | 5,260,700 |
| 14 Jan 2022 | 7.71 | 7.84 | 7.62 | 7.69 | 7.69 | 2,752,700 |
| 13 Jan 2022 | 7.77 | 7.80 | 7.63 | 7.75 | 7.75 | 3,273,000 |
| 12 Jan 2022 | 8.03 | 8.05 | 7.89 | 7.91 | 7.91 | 2,996,800 |
| 11 Jan 2022 | 7.88 | 8.03 | 7.88 | 8.03 | 8.03 | 2,899,800 |
| 10 Jan 2022 | 7.96 | 7.98 | 7.71 | 7.88 | 7.88 | 2,533,800 |
| 07 Jan 2022 | 8.00 | 8.02 | 7.92 | 7.98 | 7.98 | 1,361,300 |
| 06 Jan 2022 | 7.85 | 7.95 | 7.80 | 7.91 | 7.91 | 2,520,900 |
| 05 Jan 2022 | 8.06 | 8.15 | 7.90 | 7.91 | 7.91 | 2,286,100 |
| 04 Jan 2022 | 8.12 | 8.14 | 8.04 | 8.09 | 8.09 | 1,649,300 |
| 03 Jan 2022 | 8.08 | 8.18 | 8.07 | 8.11 | 8.11 | 1,368,900 |
| 31 Dec 2021 | 7.98 | 8.04 | 7.94 | 7.95 | 7.95 | 998,600 |
| 30 Dec 2021 | 7.95 | 8.03 | 7.94 | 8.01 | 8.01 | 1,145,400 |
| 29 Dec 2021 | 8.00 | 8.01 | 7.95 | 7.96 | 7.96 | 889,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
