MBT Quote, Trading Chart, Mobile TeleSystems PJSC

home / stock / mbt / mbt quote

Stock Information
Company Name: Mobile TeleSystems PJSC
Stock Symbol: MBT
Market: NYSE
Website: ir.mts.ru
Menu
MBT MBT Quote MBT Short MBT News MBT Articles MBT Message Board
Get MBT Alerts

News, Short Squeeze, Breakout and More Instantly...
MBT Quote
Last:$5.5
Change Percent:-8.64%
Open:$6.16
Previous Close:$5.5
High:$6.27
Low:$5.34
Volume:10,414,284
Last Trade Date Time:02/25/2022 04:56:41 pm
Quotes are delayed by 15 to 20 minutes.
MBT Chart
Last Twenty Trading Days
Date:2022-02-25
Open:$6.16
Close:$5.5
High:$6.27
Low:$5.34
Volume:10,414,284
Date:2022-02-24
Open:$5.55
Close:$6.02
High:$6.14
Low:$5.365
Volume:16,262,391
Date:2022-02-23
Open:$6.76
Close:$6.25
High:$6.78
Low:$6.155
Volume:12,108,306
Date:2022-02-22
Open:$6.56
Close:$6.88
High:$6.91
Low:$6.45
Volume:11,577,723
Date:2022-02-21
Open:$7.37
Close:$7.17
High:$7.42
Low:$7.15
Volume:5,458,053
Date:2022-02-18
Open:$7.37
Close:$7.17
High:$7.42
Low:$7.15
Volume:5,450,634
Date:2022-02-17
Open:$7.73
Close:$7.63
High:$7.75
Low:$7.58
Volume:2,628,438
Date:2022-02-16
Open:$7.82
Close:$7.78
High:$7.86
Low:$7.75
Volume:1,917,322
Date:2022-02-15
Open:$7.62
Close:$7.76
High:$7.77
Low:$7.61
Volume:2,206,724
Date:2022-02-14
Open:$7.66
Close:$7.46
High:$7.71
Low:$7.36
Volume:4,190,416
Date:2022-02-11
Open:$7.79
Close:$7.59
High:$7.92
Low:$7.56
Volume:3,893,560
Date:2022-02-10
Open:$7.82
Close:$8.06
High:$8.095
Low:$7.8
Volume:4,307,917
Date:2022-02-09
Open:$7.8
Close:$7.9
High:$7.92
Low:$7.75
Volume:1,793,648
Date:2022-02-08
Open:$7.65
Close:$7.81
High:$7.84
Low:$7.6002
Volume:2,346,385
Date:2022-02-07
Open:$7.55
Close:$7.58
High:$7.65
Low:$7.52
Volume:1,283,274
Date:2022-02-04
Open:$7.51
Close:$7.55
High:$7.6
Low:$7.45
Volume:2,213,819
Date:2022-02-03
Open:$7.6
Close:$7.53
High:$7.62
Low:$7.5
Volume:2,057,218
Date:2022-02-02
Open:$7.71
Close:$7.61
High:$7.76
Low:$7.6
Volume:1,268,017
Date:2022-02-01
Open:$7.73
Close:$7.7
High:$7.76
Low:$7.62
Volume:1,815,662
Date:2022-01-31
Open:$7.56
Close:$7.64
High:$7.67
Low:$7.56
Volume:3,048,640