Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mobile Telesystems Public Joint Stock CO
(NY:
MBT
)
5.500
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 25, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
3.965
4.008
3.916
3.978
227,805
-0.01(-0.29%)
Mar 28, 2003
4.003
4.011
3.940
3.989
414,239
-0.06(-1.41%)
Mar 27, 2003
4.125
4.125
3.887
4.046
1,148,596
-0.08(-1.88%)
Mar 26, 2003
4.061
4.148
4.021
4.124
390,450
+0.04(+0.99%)
Mar 25, 2003
4.128
4.128
4.042
4.083
198,069
-0.05(-1.10%)
Mar 24, 2003
4.206
4.207
4.052
4.128
468,023
-0.13(-3.06%)
Mar 21, 2003
4.278
4.322
4.254
4.259
728,150
+0.06(+1.38%)
Mar 20, 2003
4.196
4.245
4.168
4.201
144,544
-0.00(-0.02%)
Mar 19, 2003
4.070
4.230
4.070
4.202
415,790
+0.13(+3.11%)
Mar 18, 2003
4.128
4.192
4.051
4.075
557,231
-0.08(-1.86%)
Mar 17, 2003
4.128
4.233
4.085
4.153
357,352
+0.02(+0.59%)
Mar 14, 2003
4.058
4.133
4.058
4.128
400,017
+0.07(+1.74%)
Mar 13, 2003
4.054
4.085
3.954
4.058
500,603
+0.02(+0.58%)
Mar 12, 2003
4.075
4.075
3.974
4.035
622,910
-0.09(-2.16%)
Mar 11, 2003
4.109
4.186
4.075
4.124
450,698
-0.01(-0.23%)
Mar 10, 2003
4.225
4.225
4.114
4.133
493,880
-0.10(-2.42%)
Mar 07, 2003
4.254
4.255
4.201
4.236
502,672
-0.03(-0.68%)
Mar 06, 2003
4.254
4.278
4.249
4.265
371,315
+0.02(+0.43%)
Mar 05, 2003
4.215
4.298
4.214
4.246
1,019,825
+0.04(+0.97%)
Mar 04, 2003
4.225
4.247
4.114
4.206
1,180,659
-0.06(-1.52%)
Mar 03, 2003
4.172
4.346
4.172
4.271
1,288,485
+0.14(+3.30%)
Feb 28, 2003
3.916
4.167
3.916
4.134
1,071,023
+0.24(+6.08%)
Feb 27, 2003
3.877
3.914
3.877
3.897
218,238
+0.03(+0.77%)
Feb 26, 2003
3.863
3.905
3.863
3.867
290,898
+0.00(+0.10%)
Feb 25, 2003
3.825
3.877
3.825
3.863
365,109
+0.02(+0.50%)
Feb 24, 2003
3.867
3.896
3.827
3.844
304,602
-0.01(-0.23%)
Feb 21, 2003
3.817
3.911
3.817
3.853
848,388
+0.03(+0.89%)
Feb 20, 2003
3.825
3.842
3.809
3.819
223,409
+0.00(+0.03%)
Feb 19, 2003
3.766
3.840
3.761
3.818
365,368
+0.02(+0.59%)
Feb 18, 2003
3.867
3.867
3.780
3.796
334,080
-0.06(-1.60%)
Feb 14, 2003
3.795
3.858
3.763
3.858
563,179
+0.07(+1.84%)
Feb 13, 2003
3.743
3.816
3.743
3.788
478,366
+0.05(+1.24%)
Feb 12, 2003
3.655
3.761
3.650
3.742
322,444
+0.09(+2.52%)
Feb 11, 2003
3.579
3.688
3.579
3.650
411,653
+0.07(+1.97%)
Feb 10, 2003
3.521
3.659
3.490
3.579
413,980
+0.07(+1.98%)
Feb 07, 2003
3.534
3.558
3.485
3.510
145,061
-0.02(-0.55%)
Feb 06, 2003
3.500
3.542
3.471
3.529
323,478
+0.01(+0.39%)
Feb 05, 2003
3.513
3.562
3.461
3.515
560,076
+0.03(+0.75%)
Feb 04, 2003
3.529
3.547
3.453
3.489
182,813
-0.03(-0.85%)
Feb 03, 2003
3.529
3.547
3.500
3.519
163,420
-0.01(-0.41%)
Jan 31, 2003
3.520
3.547
3.503
3.534
203,499
+0.00(+0.11%)
Jan 30, 2003
3.587
3.611
3.524
3.530
440,614
-0.07(-1.85%)
Jan 29, 2003
3.629
3.629
3.539
3.597
490,777
-0.01(-0.37%)
Jan 28, 2003
3.543
3.637
3.543
3.610
655,232
+0.03(+0.78%)
Jan 27, 2003
3.577
3.621
3.558
3.582
306,154
+0.00(+0.14%)
Jan 24, 2003
3.548
3.606
3.534
3.577
451,991
+0.01(+0.41%)
Jan 23, 2003
3.606
3.674
3.534
3.563
574,815
-0.04(-0.99%)
Jan 22, 2003
3.529
3.621
3.453
3.599
476,039
+0.04(+1.14%)
Jan 21, 2003
3.703
3.703
3.423
3.558
540,683
-0.16(-4.42%)
Jan 17, 2003
3.834
3.834
3.722
3.722
222,634
-0.12(-3.17%)
Jan 16, 2003
3.790
3.862
3.762
3.844
296,069
+0.06(+1.58%)
Jan 15, 2003
3.853
3.853
3.751
3.784
174,797
-0.08(-2.15%)
Jan 14, 2003
3.866
3.867
3.853
3.867
261,937
+0.00(+0.05%)
Jan 13, 2003
3.882
3.889
3.850
3.865
327,874
+0.01(+0.23%)
Jan 10, 2003
3.858
3.867
3.829
3.857
645,147
-0.05(-1.16%)
Jan 09, 2003
3.858
4.011
3.848
3.902
427,685
+0.06(+1.64%)
Jan 08, 2003
3.785
3.839
3.775
3.839
121,013
+0.01(+0.28%)
Jan 07, 2003
3.830
3.858
3.819
3.829
175,314
+0.01(+0.23%)
Jan 06, 2003
3.717
3.838
3.717
3.820
130,839
+0.11(+2.89%)
Jan 03, 2003
3.706
3.756
3.681
3.713
89,725
+0.01(+0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.