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 (%)
Jul 31, 2003
5.357
5.376
5.327
5.342
191,863
+0.02(+0.44%)
Jul 30, 2003
5.208
5.366
5.173
5.319
218,496
+0.07(+1.36%)
Jul 29, 2003
5.318
5.318
5.173
5.247
269,953
-0.09(-1.67%)
Jul 28, 2003
5.482
5.511
5.318
5.336
398,983
-0.13(-2.32%)
Jul 25, 2003
5.366
5.474
5.356
5.463
314,428
+0.09(+1.60%)
Jul 24, 2003
5.414
5.487
5.377
5.377
364,334
+0.01(+0.20%)
Jul 23, 2003
5.293
5.418
5.250
5.366
523,099
+0.00(+0.00%)
Jul 22, 2003
5.487
5.569
5.318
5.366
718,325
-0.09(-1.67%)
Jul 21, 2003
5.291
5.463
5.211
5.457
911,481
+0.33(+6.39%)
Jul 18, 2003
5.124
5.180
4.907
5.129
1,017,497
+0.13(+2.53%)
Jul 17, 2003
5.182
5.347
4.888
5.002
1,879,332
-0.37(-6.94%)
Jul 16, 2003
5.608
5.608
5.303
5.376
1,275,815
-0.32(-5.54%)
Jul 15, 2003
5.791
5.801
5.656
5.691
508,619
-0.03(-0.51%)
Jul 14, 2003
5.535
5.753
5.511
5.720
917,428
+0.18(+3.34%)
Jul 11, 2003
5.492
5.554
5.486
5.535
1,172,126
-0.00(-0.09%)
Jul 10, 2003
5.521
5.603
5.337
5.540
1,688,503
-0.07(-1.21%)
Jul 09, 2003
5.919
5.927
5.608
5.608
1,266,248
-0.40(-6.60%)
Jul 08, 2003
5.994
6.115
5.898
6.004
1,031,719
+0.04(+0.65%)
Jul 07, 2003
5.994
6.014
5.811
5.965
797,190
+0.02(+0.33%)
Jul 03, 2003
5.994
5.994
5.869
5.946
1,136,442
-0.09(-1.52%)
Jul 02, 2003
5.724
6.074
5.724
6.038
1,710,999
+0.31(+5.49%)
Jul 01, 2003
5.724
5.762
5.670
5.724
390,191
+0.02(+0.34%)
Jun 30, 2003
5.849
5.907
5.704
5.704
989,054
+0.00(+0.00%)
Jun 27, 2003
5.496
5.749
5.494
5.704
540,424
+0.21(+3.87%)
Jun 26, 2003
5.443
5.569
5.385
5.492
595,501
+0.02(+0.44%)
Jun 25, 2003
5.298
5.503
5.298
5.467
457,421
+0.17(+3.19%)
Jun 24, 2003
5.250
5.317
5.240
5.298
251,853
+0.06(+1.20%)
Jun 23, 2003
5.306
5.306
5.189
5.235
532,150
-0.12(-2.22%)
Jun 20, 2003
5.409
5.414
5.326
5.354
250,819
-0.03(-0.57%)
Jun 19, 2003
5.405
5.434
5.376
5.385
393,036
-0.03(-0.46%)
Jun 18, 2003
5.485
5.492
5.366
5.410
826,927
+0.02(+0.39%)
Jun 17, 2003
5.390
5.448
5.347
5.389
917,170
+0.06(+1.20%)
Jun 16, 2003
5.149
5.336
5.149
5.325
538,097
+0.20(+3.90%)
Jun 13, 2003
5.134
5.144
5.077
5.125
256,507
+0.00(+0.02%)
Jun 12, 2003
5.049
5.139
5.049
5.124
386,571
+0.12(+2.47%)
Jun 11, 2003
4.979
5.042
4.902
5.000
678,245
+0.10(+2.01%)
Jun 10, 2003
5.001
5.023
4.834
4.902
485,864
-0.08(-1.52%)
Jun 09, 2003
5.081
5.105
4.974
4.977
380,365
-0.13(-2.50%)
Jun 06, 2003
5.045
5.144
5.045
5.105
439,579
+0.08(+1.68%)
Jun 05, 2003
4.979
5.037
4.955
5.021
409,843
+0.01(+0.29%)
Jun 04, 2003
5.042
5.090
4.975
5.006
634,029
-0.06(-1.18%)
Jun 03, 2003
5.148
5.149
5.057
5.066
540,683
-0.08(-1.60%)
Jun 02, 2003
5.177
5.188
5.106
5.148
552,577
-0.05(-1.02%)
May 30, 2003
5.182
5.264
5.143
5.202
567,057
+0.02(+0.43%)
May 29, 2003
5.124
5.260
5.105
5.179
600,155
+0.10(+1.88%)
May 28, 2003
5.100
5.163
5.065
5.084
480,693
+0.02(+0.44%)
May 27, 2003
4.946
5.061
4.946
5.061
482,761
+0.10(+2.03%)
May 23, 2003
4.737
4.970
4.731
4.961
525,427
+0.29(+6.23%)
May 22, 2003
4.602
4.785
4.602
4.670
805,723
+0.07(+1.51%)
May 21, 2003
4.642
4.665
4.551
4.600
1,455,526
-0.12(-2.60%)
May 20, 2003
4.863
4.871
4.708
4.723
1,710,740
-0.15(-3.08%)
May 19, 2003
4.979
5.013
4.815
4.873
454,060
-0.03(-0.71%)
May 16, 2003
4.955
4.966
4.825
4.908
357,093
-0.01(-0.28%)
May 15, 2003
4.989
5.173
4.921
4.921
787,623
-0.05(-0.97%)
May 14, 2003
5.020
5.144
4.921
4.970
1,220,221
-0.00(-0.04%)
May 13, 2003
4.747
5.035
4.747
4.971
1,389,847
+0.22(+4.62%)
May 12, 2003
4.587
4.776
4.587
4.752
716,773
+0.20(+4.49%)
May 09, 2003
4.496
4.573
4.476
4.548
305,378
+0.07(+1.60%)
May 08, 2003
4.465
4.578
4.438
4.476
521,031
+0.01(+0.26%)
May 07, 2003
4.563
4.568
4.447
4.465
491,812
-0.12(-2.55%)
May 06, 2003
4.684
4.684
4.564
4.582
333,822
-0.10(-2.09%)
May 05, 2003
4.728
4.752
4.665
4.679
219,789
-0.03(-0.72%)
May 02, 2003
4.670
4.736
4.669
4.713
386,313
+0.06(+1.35%)
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
.