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 (%)
Oct 31, 2003
7.311
7.599
7.285
7.492
877,608
+0.18(+2.42%)
Oct 30, 2003
7.590
7.590
7.203
7.315
2,363,646
-0.35(-4.53%)
Oct 29, 2003
7.880
7.888
7.614
7.662
710,826
-0.24(-3.00%)
Oct 28, 2003
7.777
7.891
7.759
7.899
753,491
+0.16(+2.07%)
Oct 27, 2003
7.783
7.888
7.355
7.739
1,700,397
-0.04(-0.57%)
Oct 24, 2003
7.686
7.821
7.674
7.783
577,918
+0.10(+1.26%)
Oct 23, 2003
7.614
7.783
7.590
7.686
702,034
-0.02(-0.31%)
Oct 22, 2003
7.851
7.851
7.493
7.710
1,336,839
-0.23(-2.96%)
Oct 21, 2003
8.005
8.005
7.881
7.945
695,311
-0.16(-1.93%)
Oct 20, 2003
8.233
8.233
7.992
8.102
605,585
-0.16(-1.99%)
Oct 17, 2003
8.378
8.442
8.258
8.266
362,524
-0.13(-1.58%)
Oct 16, 2003
8.266
8.400
8.257
8.399
467,247
+0.13(+1.60%)
Oct 15, 2003
8.237
8.247
8.210
8.266
323,478
+0.03(+0.35%)
Oct 14, 2003
8.146
8.260
8.146
8.237
487,674
+0.17(+2.10%)
Oct 13, 2003
7.957
8.136
7.937
8.068
719,100
+0.11(+1.40%)
Oct 10, 2003
8.265
8.314
7.899
7.957
1,128,685
-0.31(-3.73%)
Oct 09, 2003
8.384
8.440
8.184
8.265
723,237
-0.09(-1.13%)
Oct 08, 2003
8.293
8.383
8.266
8.360
988,278
+0.07(+0.80%)
Oct 07, 2003
8.419
8.402
8.131
8.293
1,139,804
-0.13(-1.49%)
Oct 06, 2003
8.218
8.427
8.163
8.419
847,096
+0.35(+4.29%)
Oct 03, 2003
7.879
8.213
7.870
8.073
1,119,118
+0.23(+2.98%)
Oct 02, 2003
7.633
7.885
7.633
7.839
1,084,986
+0.26(+3.42%)
Oct 01, 2003
7.184
7.598
7.184
7.580
1,623,342
+0.47(+6.59%)
Sep 30, 2003
7.348
7.366
7.111
7.111
562,403
-0.24(-3.22%)
Sep 29, 2003
7.098
7.348
7.098
7.348
886,141
+0.38(+5.51%)
Sep 26, 2003
6.995
6.998
6.816
6.964
582,572
-0.06(-0.79%)
Sep 25, 2003
7.106
7.106
6.984
7.019
380,365
-0.14(-1.89%)
Sep 24, 2003
7.203
7.309
7.082
7.155
705,137
+0.05(+0.68%)
Sep 23, 2003
6.960
7.107
6.960
7.106
543,527
+0.17(+2.45%)
Sep 22, 2003
6.894
6.937
6.865
6.936
143,251
-0.02(-0.24%)
Sep 19, 2003
6.985
6.985
6.927
6.952
362,006
-0.02(-0.35%)
Sep 18, 2003
6.797
7.048
6.797
6.977
521,031
+0.18(+2.65%)
Sep 17, 2003
6.865
6.873
6.700
6.797
626,013
-0.01(-0.16%)
Sep 16, 2003
6.944
6.980
6.797
6.807
575,849
-0.14(-2.00%)
Sep 15, 2003
6.942
6.961
6.886
6.947
565,247
+0.09(+1.34%)
Sep 12, 2003
6.729
6.908
6.667
6.855
579,469
+0.15(+2.16%)
Sep 11, 2003
6.531
6.777
6.531
6.710
973,022
+0.18(+2.81%)
Sep 10, 2003
6.729
6.748
6.497
6.526
813,481
-0.24(-3.53%)
Sep 09, 2003
7.019
7.025
6.755
6.765
538,873
-0.22(-3.09%)
Sep 08, 2003
6.822
6.981
6.816
6.981
442,682
+0.11(+1.60%)
Sep 05, 2003
6.952
6.952
6.789
6.870
439,321
-0.10(-1.44%)
Sep 04, 2003
7.088
7.184
6.913
6.971
579,469
-0.07(-0.98%)
Sep 03, 2003
7.005
7.122
6.894
7.040
705,654
+0.02(+0.22%)
Sep 02, 2003
6.971
7.089
6.913
7.024
690,398
+0.21(+3.08%)
Aug 29, 2003
6.697
6.903
6.669
6.814
1,086,279
+0.16(+2.41%)
Aug 28, 2003
6.504
6.665
6.444
6.654
1,050,337
+0.15(+2.32%)
Aug 27, 2003
6.352
6.560
6.323
6.503
617,480
+0.16(+2.51%)
Aug 26, 2003
6.309
6.420
6.255
6.343
1,242,200
+0.34(+5.60%)
Aug 25, 2003
6.130
6.130
5.962
6.007
283,916
-0.13(-2.16%)
Aug 22, 2003
6.168
6.275
6.125
6.139
692,467
+0.12(+1.93%)
Aug 21, 2003
5.849
6.072
5.849
6.023
544,303
+0.22(+3.83%)
Aug 20, 2003
5.811
5.830
5.721
5.801
411,136
-0.01(-0.18%)
Aug 19, 2003
5.859
5.935
5.795
5.812
317,790
-0.07(-1.22%)
Aug 18, 2003
5.787
6.023
5.787
5.883
486,123
+0.14(+2.51%)
Aug 15, 2003
5.745
5.745
5.724
5.739
77,314
-0.01(-0.10%)
Aug 14, 2003
5.762
5.762
5.597
5.745
394,846
-0.03(-0.50%)
Aug 13, 2003
5.704
5.835
5.704
5.774
532,667
+0.13(+2.26%)
Aug 12, 2003
5.628
5.655
5.561
5.646
183,847
+0.02(+0.34%)
Aug 11, 2003
5.410
5.694
5.410
5.627
573,522
+0.26(+4.94%)
Aug 08, 2003
5.197
5.385
5.197
5.362
410,102
+0.17(+3.18%)
Aug 07, 2003
5.052
5.236
5.028
5.197
890,795
-0.01(-0.19%)
Aug 06, 2003
5.115
5.206
5.086
5.206
315,721
+0.02(+0.47%)
Aug 05, 2003
5.243
5.260
5.163
5.182
679,797
-0.06(-1.16%)
Aug 04, 2003
5.269
5.269
5.191
5.243
250,301
-0.03(-0.64%)
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
.