Mobile TeleSystems Public Joint Stock Company (MBT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 4,005,400 |
| 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 | 2,752,000 |
| 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 |
| 28 Dec 2021 | 8.00 | 8.07 | 7.95 | 7.95 | 7.95 | 1,527,600 |
| 27 Dec 2021 | 7.97 | 8.04 | 7.91 | 8.00 | 8.00 | 2,065,800 |
| 23 Dec 2021 | 7.89 | 7.99 | 7.89 | 7.92 | 7.92 | 1,579,700 |
| 22 Dec 2021 | 7.92 | 7.98 | 7.87 | 7.87 | 7.87 | 1,923,300 |
| 21 Dec 2021 | 7.84 | 7.99 | 7.84 | 7.91 | 7.91 | 1,952,100 |
| 20 Dec 2021 | 7.76 | 7.88 | 7.70 | 7.84 | 7.84 | 3,005,300 |
| 17 Dec 2021 | 7.84 | 7.86 | 7.73 | 7.73 | 7.73 | 5,432,300 |
| 16 Dec 2021 | 7.79 | 7.85 | 7.76 | 7.78 | 7.78 | 3,219,500 |
| 15 Dec 2021 | 7.74 | 7.81 | 7.47 | 7.60 | 7.60 | 5,958,300 |
| 14 Dec 2021 | 7.60 | 7.68 | 7.53 | 7.53 | 7.53 | 2,560,600 |
| 13 Dec 2021 | 7.78 | 7.80 | 7.61 | 7.61 | 7.61 | 4,976,600 |
| 10 Dec 2021 | 7.98 | 7.99 | 7.85 | 7.86 | 7.86 | 6,558,300 |
| 09 Dec 2021 | 8.04 | 8.09 | 7.90 | 7.94 | 7.94 | 3,438,200 |
| 08 Dec 2021 | 8.07 | 8.07 | 7.91 | 8.06 | 8.06 | 4,078,800 |
| 07 Dec 2021 | 8.03 | 8.09 | 7.88 | 8.03 | 8.03 | 6,772,300 |
| 06 Dec 2021 | 8.13 | 8.16 | 7.98 | 8.01 | 8.01 | 5,162,800 |
| 03 Dec 2021 | 8.26 | 8.30 | 8.10 | 8.13 | 8.13 | 3,038,400 |
| 02 Dec 2021 | 8.10 | 8.28 | 8.09 | 8.24 | 8.24 | 2,492,100 |
| 01 Dec 2021 | 8.13 | 8.28 | 8.08 | 8.09 | 8.09 | 2,392,600 |
| 30 Nov 2021 | 8.02 | 8.07 | 7.95 | 8.01 | 8.01 | 6,013,000 |
| 29 Nov 2021 | 8.07 | 8.12 | 7.99 | 8.08 | 8.08 | 2,200,800 |
| 26 Nov 2021 | 8.15 | 8.17 | 7.95 | 7.97 | 7.97 | 2,258,500 |
| 24 Nov 2021 | 8.27 | 8.34 | 8.24 | 8.29 | 8.29 | 1,974,000 |
| 23 Nov 2021 | 8.23 | 8.37 | 8.17 | 8.36 | 8.36 | 2,958,700 |
| 22 Nov 2021 | 8.34 | 8.38 | 8.16 | 8.16 | 8.16 | 2,980,800 |
| 19 Nov 2021 | 8.61 | 8.61 | 8.47 | 8.50 | 8.50 | 1,949,100 |
| 18 Nov 2021 | 8.61 | 8.71 | 8.58 | 8.58 | 8.58 | 1,723,700 |
| 17 Nov 2021 | 8.94 | 8.94 | 8.65 | 8.69 | 8.69 | 4,215,800 |
| 16 Nov 2021 | 9.09 | 9.09 | 8.95 | 8.96 | 8.96 | 1,803,700 |
| 15 Nov 2021 | 9.04 | 9.13 | 8.98 | 9.13 | 9.13 | 1,330,200 |
| 12 Nov 2021 | 9.05 | 9.13 | 9.03 | 9.03 | 9.03 | 1,251,300 |
| 11 Nov 2021 | 9.25 | 9.27 | 9.08 | 9.16 | 9.16 | 1,718,700 |
| 10 Nov 2021 | 9.21 | 9.34 | 9.21 | 9.27 | 9.27 | 1,754,400 |
| 09 Nov 2021 | 9.35 | 9.47 | 9.14 | 9.16 | 9.16 | 2,341,900 |
| 08 Nov 2021 | 9.25 | 9.27 | 9.13 | 9.22 | 9.22 | 1,119,300 |
| 05 Nov 2021 | 9.21 | 9.29 | 9.13 | 9.14 | 9.14 | 1,663,600 |
| 04 Nov 2021 | 9.17 | 9.22 | 9.09 | 9.17 | 9.17 | 1,411,800 |
| 03 Nov 2021 | 9.04 | 9.19 | 9.03 | 9.13 | 9.13 | 1,681,400 |
| 02 Nov 2021 | 9.20 | 9.25 | 9.04 | 9.04 | 9.04 | 2,587,800 |
| 01 Nov 2021 | 9.19 | 9.25 | 9.15 | 9.17 | 9.17 | 1,466,000 |
| 29 Oct 2021 | 9.23 | 9.23 | 9.11 | 9.19 | 9.19 | 1,725,500 |
| 28 Oct 2021 | 9.19 | 9.29 | 9.16 | 9.27 | 9.27 | 1,313,700 |
| 27 Oct 2021 | 9.35 | 9.35 | 9.12 | 9.14 | 9.14 | 2,704,500 |
| 26 Oct 2021 | 9.45 | 9.49 | 9.32 | 9.33 | 9.33 | 2,012,500 |
| 25 Oct 2021 | 9.43 | 9.47 | 9.36 | 9.40 | 9.40 | 1,196,200 |
| 22 Oct 2021 | 9.46 | 9.49 | 9.34 | 9.34 | 9.34 | 2,590,200 |
| 21 Oct 2021 | 9.58 | 9.58 | 9.35 | 9.40 | 9.40 | 2,145,200 |
| 20 Oct 2021 | 9.65 | 9.65 | 9.56 | 9.60 | 9.60 | 1,150,200 |
| 19 Oct 2021 | 9.61 | 9.65 | 9.51 | 9.62 | 9.62 | 1,113,600 |
| 18 Oct 2021 | 9.52 | 9.59 | 9.37 | 9.59 | 9.59 | 2,236,000 |
| 15 Oct 2021 | 9.62 | 9.63 | 9.48 | 9.58 | 9.58 | 1,886,600 |
| 14 Oct 2021 | 9.55 | 9.60 | 9.51 | 9.58 | 9.58 | 1,915,400 |
| 13 Oct 2021 | 9.47 | 9.51 | 9.40 | 9.47 | 9.47 | 1,313,100 |
| 12 Oct 2021 | 9.53 | 9.60 | 9.45 | 9.47 | 9.47 | 1,525,500 |
| 11 Oct 2021 | 9.58 | 9.71 | 9.51 | 9.53 | 9.53 | 1,445,900 |
| 08 Oct 2021 | 9.55 | 9.71 | 9.55 | 9.58 | 9.58 | 2,284,900 |
| 08 Oct 2021 | 0.29 Dividend | |||||
| 07 Oct 2021 | 9.77 | 9.88 | 9.76 | 9.80 | 9.51 | 1,641,100 |
| 06 Oct 2021 | 9.68 | 9.74 | 9.61 | 9.71 | 9.42 | 2,594,400 |
| 05 Oct 2021 | 9.68 | 9.76 | 9.53 | 9.75 | 9.46 | 3,008,100 |
| 04 Oct 2021 | 9.68 | 9.76 | 9.64 | 9.68 | 9.39 | 3,323,700 |
| 01 Oct 2021 | 9.68 | 9.70 | 9.58 | 9.67 | 9.38 | 1,430,600 |
| 30 Sep 2021 | 9.75 | 9.78 | 9.61 | 9.64 | 9.35 | 3,773,300 |
| 29 Sep 2021 | 9.75 | 9.76 | 9.63 | 9.75 | 9.46 | 2,946,100 |
| 28 Sep 2021 | 9.77 | 9.82 | 9.66 | 9.73 | 9.44 | 2,206,300 |
| 27 Sep 2021 | 9.94 | 9.96 | 9.76 | 9.80 | 9.51 | 2,874,300 |
| 24 Sep 2021 | 9.72 | 10.07 | 9.70 | 9.92 | 9.63 | 5,133,000 |
| 23 Sep 2021 | 9.89 | 9.90 | 9.66 | 9.71 | 9.42 | 3,614,200 |
| 22 Sep 2021 | 9.70 | 9.90 | 9.67 | 9.86 | 9.57 | 2,499,800 |
| 21 Sep 2021 | 9.61 | 9.78 | 9.54 | 9.70 | 9.41 | 3,496,500 |
| 20 Sep 2021 | 9.48 | 9.68 | 9.48 | 9.67 | 9.38 | 3,942,100 |
| 17 Sep 2021 | 9.59 | 9.74 | 9.59 | 9.69 | 9.40 | 8,583,100 |
| 16 Sep 2021 | 9.37 | 9.65 | 9.25 | 9.64 | 9.35 | 3,872,400 |
| 15 Sep 2021 | 9.63 | 9.63 | 9.40 | 9.42 | 9.14 | 3,302,200 |
| 14 Sep 2021 | 9.55 | 9.70 | 9.52 | 9.69 | 9.40 | 4,133,100 |
| 13 Sep 2021 | 9.47 | 9.63 | 9.45 | 9.57 | 9.29 | 2,937,100 |
| 10 Sep 2021 | 9.34 | 9.43 | 9.31 | 9.39 | 9.11 | 2,099,200 |
| 09 Sep 2021 | 9.26 | 9.33 | 9.20 | 9.32 | 9.04 | 2,548,700 |
| 08 Sep 2021 | 9.19 | 9.32 | 9.15 | 9.26 | 8.99 | 1,868,200 |
| 07 Sep 2021 | 9.25 | 9.29 | 9.15 | 9.16 | 8.89 | 1,659,300 |
| *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.
