Mobil’nye Telesistemy PAO ADR (MBT) Historical Stock Data
5.50 ↑0.00 (0.00%)
As of February 25, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MBT is down -0.21% a day on average. There have been 13 days where Mobil’nye Telesistemy PAO ADR closed green and 17 days where MBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.50 | 5.50 | 1 |
| 2022-02-25 | 6.16 | 5.50 | ↓$0.66 (-10.71%) | 5.34 | 6.25 | 10.42M |
| 2022-02-24 | 5.55 | 6.02 | ↑$0.47 (8.47%) | 5.37 | 6.14 | 16.27M |
| 2022-02-23 | 6.56 | 6.25 | ↓$0.31 (-4.73%) | 6.16 | 6.78 | 12.10M |
| 2022-02-22 | 6.56 | 6.88 | ↑$0.32 (4.88%) | 6.47 | 6.91 | 11.34M |
| 2022-02-18 | 7.37 | 7.17 | ↓$0.20 (-2.71%) | 7.15 | 7.42 | 5.45M |
| 2022-02-17 | 7.73 | 7.63 | ↓$0.10 (-1.29%) | 7.58 | 7.75 | 2.61M |
| 2022-02-16 | 7.82 | 7.78 | ↓$0.04 (-0.51%) | 7.75 | 7.86 | 1.92M |
| 2022-02-15 | 7.62 | 7.76 | ↑$0.14 (1.84%) | 7.61 | 7.77 | 2.21M |
| 2022-02-14 | 7.66 | 7.46 | ↓$0.20 (-2.61%) | 7.36 | 7.71 | 4.17M |
| 2022-02-11 | 7.79 | 7.59 | ↓$0.20 (-2.57%) | 7.56 | 7.92 | 3.89M |
| 2022-02-10 | 7.82 | 8.06 | ↑$0.24 (3.07%) | 7.80 | 8.10 | 4.29M |
| 2022-02-09 | 7.80 | 7.90 | ↑$0.10 (1.28%) | 7.75 | 7.92 | 1.79M |
| 2022-02-08 | 7.65 | 7.81 | ↑$0.16 (2.09%) | 7.60 | 7.84 | 2.35M |
| 2022-02-04 | 7.51 | 7.55 | ↑$0.04 (0.53%) | 7.45 | 7.60 | 2.17M |
| 2022-02-03 | 7.60 | 7.53 | ↓$0.07 (-0.92%) | 7.50 | 7.62 | 2.06M |
| 2022-02-02 | 7.71 | 7.61 | ↓$0.10 (-1.30%) | 7.60 | 7.76 | 1.27M |
| 2022-02-01 | 7.73 | 7.70 | ↓$0.03 (-0.39%) | 7.62 | 7.76 | 1.82M |
| 2022-01-31 | 7.56 | 7.64 | ↑$0.08 (1.06%) | 7.56 | 7.67 | 3.05M |
| 2022-01-28 | 7.24 | 7.57 | ↑$0.33 (4.56%) | 7.23 | 7.58 | 4.65M |
| 2022-01-27 | 7.45 | 7.18 | ↓$0.27 (-3.62%) | 7.16 | 7.53 | 3.79M |
| 2022-01-26 | 7.12 | 7.18 | ↑$0.06 (0.84%) | 7.12 | 7.33 | 6.43M |
| 2022-01-25 | 7.00 | 7.13 | ↑$0.13 (1.86%) | 6.93 | 7.14 | 4.99M |
| 2022-01-24 | 6.93 | 7.05 | ↑$0.12 (1.73%) | 6.71 | 7.07 | 5.79M |
| 2022-01-21 | 7.21 | 7.11 | ↓$0.10 (-1.39%) | 7.08 | 7.28 | 4.01M |
| 2022-01-20 | 7.29 | 7.20 | ↓$0.09 (-1.23%) | 7.18 | 7.39 | 3.77M |
| 2022-01-19 | 7.45 | 7.22 | ↓$0.23 (-3.02%) | 7.15 | 7.46 | 7.26M |
| 2022-01-18 | 7.27 | 7.20 | ↓$0.07 (-0.96%) | 7.20 | 7.43 | 5.26M |
| 2022-01-14 | 7.71 | 7.69 | ↓$0.02 (-0.26%) | 7.62 | 7.84 | 2.51M |
| 2022-01-13 | 7.77 | 7.75 | ↓$0.01 (-0.19%) | 7.63 | 7.80 | 3.27M |
Create an account or log in to view more rows.
$MBT swing puts
$MBT don’t be boring today beast
$MBT in it to win it
$MBT looking good today??
$MBT MAY RIP TOMORROW
$MBT holding unfortunately lol
$MBT f this stock
$MBT up we go
$MBT Bears go home!
$MBT Starting a small position