Mobile TeleSystems Public Joint Stock Company
Mobile TeleSystems Public Joint Stock Company (MBT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mbt · EOD price history · split-adj. · FMP · as of Feb 25, 2022
Historical Price Data · MBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 25, 2022 | $6.16 | $6.27 | $5.34 | $5.50 | $5.50 | 10.4M | -10.71% |
| Feb 24, 2022 | $5.55 | $6.14 | $5.37 | $6.02 | $6.02 | 16.3M | +8.47% |
| Feb 23, 2022 | $6.76 | $6.78 | $6.16 | $6.25 | $6.25 | 12.1M | -7.54% |
| Feb 22, 2022 | $6.56 | $6.91 | $6.45 | $6.88 | $6.88 | 11.6M | +4.88% |
| Feb 18, 2022 | $7.37 | $7.42 | $7.15 | $7.17 | $7.17 | 5.5M | -2.71% |
| Feb 17, 2022 | $7.73 | $7.75 | $7.58 | $7.63 | $7.63 | 2.6M | -1.29% |
| Feb 16, 2022 | $7.82 | $7.86 | $7.75 | $7.78 | $7.78 | 1.9M | -0.51% |
| Feb 15, 2022 | $7.62 | $7.77 | $7.61 | $7.76 | $7.76 | 2.2M | +1.84% |
| Feb 14, 2022 | $7.66 | $7.71 | $7.36 | $7.46 | $7.46 | 4.2M | -2.61% |
| Feb 11, 2022 | $7.79 | $7.92 | $7.56 | $7.59 | $7.59 | 3.9M | -2.57% |
| Feb 10, 2022 | $7.82 | $8.10 | $7.80 | $8.06 | $8.06 | 4.3M | +3.07% |
| Feb 9, 2022 | $7.80 | $7.92 | $7.75 | $7.90 | $7.90 | 1.8M | +1.28% |
| Feb 8, 2022 | $7.65 | $7.84 | $7.60 | $7.81 | $7.81 | 2.3M | +2.09% |
| Feb 7, 2022 | $7.55 | $7.65 | $7.52 | $7.58 | $7.58 | 1.3M | +0.40% |
| Feb 4, 2022 | $7.51 | $7.60 | $7.45 | $7.55 | $7.55 | 2.2M | +0.53% |
| Feb 3, 2022 | $7.60 | $7.62 | $7.50 | $7.53 | $7.53 | 2.1M | -0.92% |
| Feb 2, 2022 | $7.71 | $7.76 | $7.60 | $7.61 | $7.61 | 1.3M | -1.30% |
| Feb 1, 2022 | $7.73 | $7.76 | $7.62 | $7.70 | $7.70 | 1.8M | -0.39% |
| Jan 31, 2022 | $7.56 | $7.67 | $7.56 | $7.64 | $7.64 | 3.1M | +1.06% |
| Jan 28, 2022 | $7.24 | $7.58 | $7.23 | $7.57 | $7.57 | 4.7M | +4.56% |
Annual Stock Price Performance · MBT
Jan 1 → Dec 31 · 2 yearsSimilar Companies in Communication Services
View sector
What If You Invested in MBT?
If you invested $1,000 in MBT 10 years ago — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Mobile TeleSystems Public Joint Stock Company (MBT) is classified under Communication Services and trades on NYSE. The quote snapshot on this page shows a last price of $5.50. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.