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 (%)
Feb 27, 2004
10.15
10.38
10.13
10.37
538,614
+0.31(+3.12%)
Feb 26, 2004
9.938
10.06
9.910
10.06
557,231
+0.12(+1.18%)
Feb 25, 2004
10.13
10.14
9.928
9.938
370,022
-0.09(-0.89%)
Feb 24, 2004
9.871
10.06
9.764
10.03
834,425
+0.01(+0.12%)
Feb 23, 2004
10.06
10.19
9.834
10.02
635,839
-0.14(-1.39%)
Feb 20, 2004
10.44
10.44
10.15
10.16
692,467
-0.29(-2.73%)
Feb 19, 2004
10.19
10.47
10.19
10.44
827,444
+0.27(+2.66%)
Feb 18, 2004
10.55
10.55
10.10
10.17
1,030,685
-0.38(-3.62%)
Feb 17, 2004
10.25
10.56
10.24
10.55
1,147,044
+0.68(+6.91%)
Feb 13, 2004
10.02
10.06
9.836
9.871
378,297
-0.18(-1.81%)
Feb 12, 2004
9.987
10.19
9.925
10.05
683,417
+0.02(+0.15%)
Feb 11, 2004
9.775
10.04
9.751
10.04
366,402
+0.27(+2.77%)
Feb 10, 2004
10.10
10.10
9.701
9.767
800,035
-0.29(-2.87%)
Feb 09, 2004
9.620
10.13
9.605
10.06
1,037,666
+0.48(+5.05%)
Feb 06, 2004
9.306
9.702
9.282
9.572
937,339
+0.27(+2.86%)
Feb 05, 2004
9.427
9.494
9.306
9.306
542,751
-0.08(-0.90%)
Feb 04, 2004
9.620
9.620
9.340
9.390
761,507
-0.23(-2.39%)
Feb 03, 2004
9.485
9.717
9.485
9.620
535,770
+0.15(+1.53%)
Feb 02, 2004
9.378
9.630
9.315
9.475
495,690
+0.11(+1.22%)
Jan 30, 2004
9.282
9.412
9.253
9.361
630,926
-0.01(-0.10%)
Jan 29, 2004
9.518
9.518
9.351
9.371
992,157
-0.05(-0.53%)
Jan 28, 2004
9.499
9.500
9.421
9.421
973,281
-0.10(-1.08%)
Jan 27, 2004
9.523
9.630
9.455
9.523
699,448
-0.01(-0.10%)
Jan 26, 2004
9.514
9.533
9.185
9.533
816,842
-0.01(-0.10%)
Jan 23, 2004
9.341
9.645
9.341
9.543
1,081,107
+0.26(+2.80%)
Jan 22, 2004
9.340
9.601
9.282
9.283
1,207,810
+0.12(+1.29%)
Jan 21, 2004
8.789
9.175
8.784
9.165
824,082
+0.38(+4.28%)
Jan 20, 2004
8.436
8.958
8.436
8.789
765,127
+0.37(+4.36%)
Jan 16, 2004
8.339
8.517
8.338
8.421
440,355
+0.06(+0.69%)
Jan 15, 2004
8.248
8.440
8.103
8.363
811,671
+0.12(+1.39%)
Jan 14, 2004
8.456
8.527
8.189
8.248
1,435,357
-0.21(-2.45%)
Jan 13, 2004
8.556
8.566
8.453
8.455
508,619
-0.10(-1.18%)
Jan 12, 2004
8.527
8.575
8.460
8.556
418,376
+0.05(+0.57%)
Jan 09, 2004
8.692
8.785
8.466
8.507
827,185
-0.04(-0.45%)
Jan 08, 2004
8.460
8.798
8.460
8.546
541,975
+0.17(+2.01%)
Jan 07, 2004
8.460
8.460
8.368
8.378
337,183
-0.01(-0.13%)
Jan 06, 2004
8.556
8.579
8.347
8.388
510,429
-0.22(-2.52%)
Jan 05, 2004
8.392
8.619
8.344
8.605
1,070,247
+0.40(+4.83%)
Jan 02, 2004
8.025
8.331
8.025
8.208
744,958
+0.20(+2.54%)
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%)
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
.