New Zealand markets open in 8 hours 34 minutes

Mobile TeleSystems Public Joint Stock Company (MBT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.18+0.05 (+0.70%)
At close: 04:00PM EST
7.38 +0.20 (+2.79%)
Pre-market: 07:18AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20227.127.337.127.187.186,569,200
25 Jan 20227.007.146.937.137.134,987,700
24 Jan 20226.937.076.717.057.055,791,100
21 Jan 20227.217.287.087.117.114,005,400
20 Jan 20227.297.397.187.207.203,775,000
19 Jan 20227.457.467.157.227.227,256,200
18 Jan 20227.277.447.207.207.205,260,700
14 Jan 20227.717.847.627.697.692,752,000
13 Jan 20227.777.807.637.757.753,273,000
12 Jan 20228.038.057.897.917.912,996,800
11 Jan 20227.888.037.888.038.032,899,800
10 Jan 20227.967.987.717.887.882,533,800
07 Jan 20228.008.027.927.987.981,361,300
06 Jan 20227.857.957.807.917.912,520,900
05 Jan 20228.068.157.907.917.912,286,100
04 Jan 20228.128.148.048.098.091,649,300
03 Jan 20228.088.188.078.118.111,368,900
31 Dec 20217.988.047.947.957.95998,600
30 Dec 20217.958.037.948.018.011,145,400
29 Dec 20218.008.017.957.967.96889,800
28 Dec 20218.008.077.957.957.951,527,600
27 Dec 20217.978.047.918.008.002,065,800
23 Dec 20217.897.997.897.927.921,579,700
22 Dec 20217.927.987.877.877.871,923,300
21 Dec 20217.847.997.847.917.911,952,100
20 Dec 20217.767.887.707.847.843,005,300
17 Dec 20217.847.867.737.737.735,432,300
16 Dec 20217.797.857.767.787.783,219,500
15 Dec 20217.747.817.477.607.605,958,300
14 Dec 20217.607.687.537.537.532,560,600
13 Dec 20217.787.807.617.617.614,976,600
10 Dec 20217.987.997.857.867.866,558,300
09 Dec 20218.048.097.907.947.943,438,200
08 Dec 20218.078.077.918.068.064,078,800
07 Dec 20218.038.097.888.038.036,772,300
06 Dec 20218.138.167.988.018.015,162,800
03 Dec 20218.268.308.108.138.133,038,400
02 Dec 20218.108.288.098.248.242,492,100
01 Dec 20218.138.288.088.098.092,392,600
30 Nov 20218.028.077.958.018.016,013,000
29 Nov 20218.078.127.998.088.082,200,800
26 Nov 20218.158.177.957.977.972,258,500
24 Nov 20218.278.348.248.298.291,974,000
23 Nov 20218.238.378.178.368.362,958,700
22 Nov 20218.348.388.168.168.162,980,800
19 Nov 20218.618.618.478.508.501,949,100
18 Nov 20218.618.718.588.588.581,723,700
17 Nov 20218.948.948.658.698.694,215,800
16 Nov 20219.099.098.958.968.961,803,700
15 Nov 20219.049.138.989.139.131,330,200
12 Nov 20219.059.139.039.039.031,251,300
11 Nov 20219.259.279.089.169.161,718,700
10 Nov 20219.219.349.219.279.271,754,400
09 Nov 20219.359.479.149.169.162,341,900
08 Nov 20219.259.279.139.229.221,119,300
05 Nov 20219.219.299.139.149.141,663,600
04 Nov 20219.179.229.099.179.171,411,800
03 Nov 20219.049.199.039.139.131,681,400
02 Nov 20219.209.259.049.049.042,587,800
01 Nov 20219.199.259.159.179.171,466,000
29 Oct 20219.239.239.119.199.191,725,500
28 Oct 20219.199.299.169.279.271,313,700
27 Oct 20219.359.359.129.149.142,704,500
26 Oct 20219.459.499.329.339.332,012,500
25 Oct 20219.439.479.369.409.401,196,200
22 Oct 20219.469.499.349.349.342,590,200
21 Oct 20219.589.589.359.409.402,145,200
20 Oct 20219.659.659.569.609.601,150,200
19 Oct 20219.619.659.519.629.621,113,600
18 Oct 20219.529.599.379.599.592,236,000
15 Oct 20219.629.639.489.589.581,886,600
14 Oct 20219.559.609.519.589.581,915,400
13 Oct 20219.479.519.409.479.471,313,100
12 Oct 20219.539.609.459.479.471,525,500
11 Oct 20219.589.719.519.539.531,445,900
08 Oct 20219.559.719.559.589.582,284,900
08 Oct 20210.29 Dividend
07 Oct 20219.779.889.769.809.511,641,100
06 Oct 20219.689.749.619.719.422,594,400
05 Oct 20219.689.769.539.759.463,008,100
04 Oct 20219.689.769.649.689.393,323,700
01 Oct 20219.689.709.589.679.381,430,600
30 Sep 20219.759.789.619.649.353,773,300
29 Sep 20219.759.769.639.759.462,946,100
28 Sep 20219.779.829.669.739.442,206,300
27 Sep 20219.949.969.769.809.512,874,300
24 Sep 20219.7210.079.709.929.635,133,000
23 Sep 20219.899.909.669.719.423,614,200
22 Sep 20219.709.909.679.869.572,499,800
21 Sep 20219.619.789.549.709.413,496,500
20 Sep 20219.489.689.489.679.383,942,100
17 Sep 20219.599.749.599.699.408,583,100
16 Sep 20219.379.659.259.649.353,872,400
15 Sep 20219.639.639.409.429.143,302,200
14 Sep 20219.559.709.529.699.404,133,100
13 Sep 20219.479.639.459.579.292,937,100
10 Sep 20219.349.439.319.399.112,099,200
09 Sep 20219.269.339.209.329.042,548,700
08 Sep 20219.199.329.159.268.991,868,200
07 Sep 20219.259.299.159.168.891,659,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...