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 (%)
Dec 31, 2003
7.735
8.011
7.734
8.005
737,718
+0.32(+4.22%)
Dec 30, 2003
7.574
7.715
7.568
7.681
333,304
+0.14(+1.86%)
Dec 29, 2003
7.445
7.609
7.445
7.541
180,227
-0.02(-0.26%)
Dec 26, 2003
7.503
7.562
7.503
7.561
23,013
+0.04(+0.53%)
Dec 24, 2003
7.561
7.562
7.493
7.521
130,322
-0.06(-0.84%)
Dec 23, 2003
7.623
7.631
7.533
7.585
250,819
-0.02(-0.24%)
Dec 22, 2003
7.585
7.671
7.563
7.603
184,623
-0.00(-0.01%)
Dec 19, 2003
7.522
7.783
7.522
7.604
302,275
-0.00(-0.03%)
Dec 18, 2003
7.396
7.665
7.396
7.606
675,659
+0.23(+3.17%)
Dec 17, 2003
7.261
7.443
7.261
7.372
259,352
+0.09(+1.26%)
Dec 16, 2003
7.164
7.337
7.164
7.280
594,725
+0.05(+0.68%)
Dec 15, 2003
7.677
7.677
7.222
7.231
510,429
-0.27(-3.56%)
Dec 12, 2003
7.599
7.600
7.444
7.498
336,149
-0.12(-1.54%)
Dec 11, 2003
7.575
7.715
7.563
7.615
299,689
+0.04(+0.52%)
Dec 10, 2003
7.759
7.759
7.522
7.575
435,959
-0.21(-2.67%)
Dec 09, 2003
7.793
7.856
7.777
7.783
552,577
+0.09(+1.13%)
Dec 08, 2003
7.638
7.720
7.638
7.696
484,572
+0.10(+1.31%)
Dec 05, 2003
7.530
7.642
7.503
7.596
261,162
+0.04(+0.50%)
Dec 04, 2003
7.676
7.793
7.565
7.559
520,255
-0.10(-1.29%)
Dec 03, 2003
7.692
7.860
7.638
7.657
1,157,904
+0.13(+1.79%)
Dec 02, 2003
8.097
8.101
7.503
7.523
1,601,621
-0.55(-6.81%)
Dec 01, 2003
8.043
8.043
7.899
8.073
470,091
+0.10(+1.21%)
Nov 28, 2003
7.783
7.985
7.783
7.976
391,484
+0.17(+2.17%)
Nov 26, 2003
7.735
7.841
7.735
7.807
779,607
+0.07(+0.87%)
Nov 25, 2003
7.734
7.735
7.633
7.739
551,026
+0.02(+0.25%)
Nov 24, 2003
7.498
7.730
7.498
7.720
396,656
+0.28(+3.77%)
Nov 21, 2003
7.430
7.541
7.397
7.440
487,933
+0.07(+0.92%)
Nov 20, 2003
7.105
7.401
7.105
7.372
938,373
+0.27(+3.76%)
Nov 19, 2003
7.125
7.179
6.981
7.105
1,619,722
-0.15(-2.03%)
Nov 18, 2003
7.735
7.735
7.251
7.252
1,464,059
-0.51(-6.53%)
Nov 17, 2003
7.865
7.889
7.751
7.759
329,426
-0.13(-1.65%)
Nov 14, 2003
8.005
8.044
7.870
7.889
578,176
-0.14(-1.69%)
Nov 13, 2003
7.810
8.060
7.753
8.025
599,379
+0.20(+2.49%)
Nov 12, 2003
7.807
7.880
7.794
7.829
651,353
-0.05(-0.64%)
Nov 11, 2003
7.928
7.928
7.841
7.880
432,856
-0.19(-2.30%)
Nov 10, 2003
7.909
8.065
7.909
8.065
570,160
+0.18(+2.23%)
Nov 07, 2003
7.986
7.986
7.876
7.889
572,746
-0.01(-0.12%)
Nov 06, 2003
7.715
7.952
7.715
7.899
856,663
+0.15(+1.87%)
Nov 05, 2003
7.992
7.754
7.638
7.754
544,044
-0.07(-0.94%)
Nov 04, 2003
7.992
7.992
7.811
7.827
685,718
-0.13(-1.63%)
Nov 03, 2003
7.492
8.110
7.599
7.957
1,218,636
+0.47(+6.21%)
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%)
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
.