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 |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 30 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 29 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 28 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 17 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 10 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 09 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 07 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 06 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 03 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 01 Jun 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 31 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 26 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 25 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 May 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 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 |
| *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.
