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, 2009
8.701
9.436
8.593
9.162
0
+0.21(+2.33%)
Feb 26, 2009
8.879
9.351
8.794
8.953
5,309,376
+0.25(+2.89%)
Feb 25, 2009
8.879
8.993
8.350
8.701
3,884,625
-0.44(-4.82%)
Feb 24, 2009
8.431
9.251
8.338
9.142
4,399,676
+0.83(+10.00%)
Feb 23, 2009
9.069
9.069
8.257
8.311
2,948,794
-0.38(-4.32%)
Feb 20, 2009
8.802
8.802
8.226
8.686
5,567,830
-0.39(-4.30%)
Feb 19, 2009
8.756
9.371
8.756
9.077
4,786,315
+0.42(+4.82%)
Feb 18, 2009
8.585
8.752
8.315
8.659
7,224,069
-0.15(-1.67%)
Feb 17, 2009
8.879
9.011
8.315
8.806
9,246,405
-1.41(-13.82%)
Feb 13, 2009
9.734
10.36
9.599
10.22
7,008,504
+0.72(+7.53%)
Feb 12, 2009
10.07
10.14
9.119
9.502
9,481,489
-0.40(-4.06%)
Feb 11, 2009
9.765
10.36
9.722
9.904
6,999,397
+0.18(+1.83%)
Feb 10, 2009
9.939
10.80
9.456
9.726
16,446,803
+0.29(+3.07%)
Feb 09, 2009
9.262
9.649
9.061
9.436
8,948,812
+0.48(+5.35%)
Feb 06, 2009
8.435
9.080
8.245
8.957
10,592,767
+0.72(+8.73%)
Feb 05, 2009
7.530
8.435
7.218
8.237
7,735,331
+0.59(+7.68%)
Feb 04, 2009
7.518
7.827
7.201
7.650
10,571,859
+0.46(+6.34%)
Feb 03, 2009
7.982
8.017
7.100
7.193
12,167,177
-0.41(-5.34%)
Feb 02, 2009
7.963
8.048
7.375
7.599
7,805,260
-0.64(-7.75%)
Jan 30, 2009
8.690
8.736
8.063
8.237
0
-0.26(-3.05%)
Jan 29, 2009
9.289
9.313
8.392
8.497
6,818,789
-1.17(-12.12%)
Jan 28, 2009
9.641
9.958
9.541
9.668
6,345,144
+0.22(+2.38%)
Jan 27, 2009
9.282
9.649
9.247
9.444
5,352,087
+0.13(+1.37%)
Jan 26, 2009
9.115
9.653
8.953
9.316
6,053,005
+0.17(+1.82%)
Jan 23, 2009
8.373
9.382
7.909
9.150
6,423,873
+0.32(+3.59%)
Jan 22, 2009
8.856
8.992
7.951
8.833
6,350,280
-0.02(-0.17%)
Jan 21, 2009
8.121
9.015
7.928
8.848
8,650,210
+0.77(+9.58%)
Jan 20, 2009
9.394
9.394
8.009
8.075
7,465,768
-0.99(-10.92%)
Jan 16, 2009
9.676
9.974
8.999
9.065
7,471,702
-0.78(-7.93%)
Jan 15, 2009
9.862
10.23
9.355
9.846
4,146,211
+0.02(+0.16%)
Jan 14, 2009
10.25
10.25
9.552
9.831
6,650,619
-0.64(-6.10%)
Jan 13, 2009
10.64
11.13
10.39
10.47
4,915,577
-0.36(-3.29%)
Jan 12, 2009
11.12
11.32
10.65
10.82
3,772,646
-0.54(-4.76%)
Jan 09, 2009
11.95
12.22
11.22
11.37
3,201,834
-0.70(-5.80%)
Jan 08, 2009
11.39
12.11
10.99
12.07
2,704,509
+0.46(+3.93%)
Jan 07, 2009
12.49
12.49
11.49
11.61
4,216,237
-0.96(-7.66%)
Jan 06, 2009
12.86
13.19
12.35
12.57
6,580,364
+0.32(+2.65%)
Jan 05, 2009
11.62
12.58
11.43
12.25
5,730,325
+0.54(+4.62%)
Jan 02, 2009
10.69
11.83
10.31
11.71
0
+1.39(+13.46%)
Jan 01, 2009
10.23
11.21
10.05
10.32
0
+0.00(+0.00%)
Dec 31, 2008
10.23
11.21
10.05
10.32
3,645,034
-0.27(-2.59%)
Dec 30, 2008
10.09
10.70
10.03
10.59
2,369,239
+0.28(+2.70%)
Dec 29, 2008
10.64
10.81
10.17
10.31
2,742,057
-0.25(-2.34%)
Dec 26, 2008
10.06
10.61
10.06
10.56
875,066
+0.31(+3.02%)
Dec 24, 2008
10.71
10.71
10.09
10.25
3,022,858
-0.59(-5.46%)
Dec 23, 2008
10.48
10.93
10.37
10.84
2,759,800
+0.66(+6.45%)
Dec 22, 2008
10.60
10.74
9.900
10.19
2,544,696
-0.34(-3.27%)
Dec 19, 2008
10.43
10.92
10.22
10.53
5,965,867
+0.26(+2.56%)
Dec 18, 2008
11.34
11.77
10.06
10.27
6,604,822
-1.04(-9.17%)
Dec 17, 2008
12.18
12.18
11.23
11.30
4,217,860
-0.94(-7.70%)
Dec 16, 2008
11.45
12.27
11.34
12.25
4,441,513
+1.05(+9.36%)
Dec 15, 2008
12.01
12.33
10.95
11.20
4,481,882
-0.73(-6.16%)
Dec 12, 2008
11.91
12.58
11.70
11.93
5,734,330
-0.55(-4.37%)
Dec 11, 2008
12.53
13.19
12.29
12.48
9,542,635
-0.18(-1.44%)
Dec 10, 2008
11.80
12.89
11.63
12.66
6,292,529
+1.32(+11.63%)
Dec 09, 2008
11.32
12.07
11.06
11.34
5,585,414
-0.36(-3.07%)
Dec 08, 2008
11.08
11.90
10.82
11.70
9,746,437
+1.25(+11.99%)
Dec 05, 2008
10.55
10.64
9.572
10.45
10,522,864
-0.41(-3.81%)
Dec 04, 2008
10.32
11.56
10.29
10.86
10,746,677
+0.43(+4.08%)
Dec 03, 2008
10.41
10.74
9.777
10.44
7,014,415
-0.14(-1.32%)
Dec 02, 2008
10.46
10.83
10.02
10.58
6,397,938
+0.54(+5.35%)
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
.