Mobile TeleSystems Public... (MBT)
NYSE: MBT
· Real-Time Price · USD
5.50
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
MBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2022 | 6.16 | 6.27 | 5.34 | 5.50 | 5.50 | -8.64% | 10,424,569 |
| Feb 24, 2022 | 5.55 | 6.14 | 5.36 | 6.02 | 6.02 | -3.68% | 16,289,023 |
| Feb 23, 2022 | 6.76 | 6.78 | 6.16 | 6.25 | 6.25 | -9.16% | 12,114,428 |
| Feb 22, 2022 | 6.56 | 6.91 | 6.45 | 6.88 | 6.88 | -4.04% | 11,582,026 |
| Feb 18, 2022 | 7.37 | 7.42 | 7.15 | 7.17 | 7.17 | -6.03% | 5,458,053 |
| Feb 17, 2022 | 7.73 | 7.75 | 7.58 | 7.63 | 7.63 | -1.93% | 2,628,663 |
| Feb 16, 2022 | 7.82 | 7.86 | 7.75 | 7.78 | 7.78 | 0.26% | 1,917,492 |
| Feb 15, 2022 | 7.62 | 7.77 | 7.61 | 7.76 | 7.76 | 4.02% | 2,207,124 |
| Feb 14, 2022 | 7.66 | 7.71 | 7.36 | 7.46 | 7.46 | -1.71% | 4,190,476 |
| Feb 11, 2022 | 7.79 | 7.92 | 7.56 | 7.59 | 7.59 | -5.83% | 3,925,322 |
| Feb 10, 2022 | 7.82 | 8.10 | 7.80 | 8.06 | 8.06 | 2.03% | 4,308,200 |
| Feb 9, 2022 | 7.80 | 7.92 | 7.75 | 7.90 | 7.90 | 1.15% | 1,793,651 |
| Feb 8, 2022 | 7.65 | 7.84 | 7.60 | 7.81 | 7.81 | 3.03% | 2,346,797 |
| Feb 7, 2022 | 7.55 | 7.65 | 7.52 | 7.58 | 7.58 | 0.40% | 1,283,887 |
| Feb 4, 2022 | 7.51 | 7.60 | 7.45 | 7.55 | 7.55 | 0.27% | 2,213,844 |
| Feb 3, 2022 | 7.60 | 7.62 | 7.50 | 7.53 | 7.53 | -1.05% | 2,057,218 |
| Feb 2, 2022 | 7.71 | 7.76 | 7.60 | 7.61 | 7.61 | -1.17% | 1,268,776 |
| Feb 1, 2022 | 7.73 | 7.76 | 7.62 | 7.70 | 7.70 | 0.79% | 1,816,212 |
| Jan 31, 2022 | 7.56 | 7.67 | 7.56 | 7.64 | 7.64 | 0.92% | 3,050,979 |
| Jan 28, 2022 | 7.24 | 7.58 | 7.23 | 7.57 | 7.57 | 5.43% | 4,651,661 |