MOBILE TELESYSTEMS OJSC SPONSORED ADR Historical Stock Price

Below is the stock price history for Mobile Telesystems Ojsc Sponsored Adr MBT. Data is recorded each day for the historical open, high, low, close and volume. The Mobile Telesystems Ojsc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mobile Telesystems Ojsc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 10.89 10.98 10.88 10.945 96,016
2018-01-11 10.82 10.97 10.76 10.77 166,059
2018-01-10 10.56 10.825 10.56 10.675 134,883
2018-01-09 10.65 10.65 10.485 10.59 157,005
2018-01-08 10.58 10.69 10.47 10.665 145,494
2018-01-05 10.57 10.69 10.465 10.485 157,102
2018-01-04 10.58 10.75 10.545 10.625 97,470
2018-01-03 10.35 10.455 10.34 10.455 136,985
2018-01-02 10.35 10.485 10.34 10.39 72,641
2017-12-29 10.09 10.185 10.09 10.185 80,393
2017-12-28 10.10 10.185 10.10 10.17 102,402
2017-12-27 10.26 10.26 9.76 10.02 280,517
2017-12-26 10.53 10.57 10.495 10.555 62,897
2017-12-22 10.04 10.43 9.935 10.42 257,499
2017-12-21 9.70 10.025 9.70 9.925 83,405
2017-12-20 9.58 9.765 9.52 9.705 118,969
2017-12-19 9.39 9.72 9.39 9.61 154,953
2017-12-18 9.33 9.60 9.275 9.585 137,161
2017-12-15 9.40 9.525 9.40 9.475 116,764
2017-12-14 9.12 9.34 9.12 9.32 136,738
2017-12-13 8.86 9.15 8.86 9.095 245,362
2017-12-12 9.04 9.04 8.88 8.885 98,035
2017-12-11 8.90 9.075 8.83 8.845 197,978
2017-12-08 8.89 8.89 8.72 8.72 207,680
2017-12-07 9.24 9.24 8.86 8.92 241,431
2017-12-06 9.66 9.76 9.42 9.465 199,920
2017-12-05 9.82 9.82 9.49 9.57 122,898
2017-12-04 10.00 10.01 9.77 9.82 129,447
2017-12-01 10.31 10.33 9.96 10.045 161,102
2017-11-30 10.57 10.57 10.31 10.375 185,294

» More Mobile Telesystems Ojsc Sponsored Adr Stock Price History

To see other companies like Mobile Telesystems Ojsc Sponsored Adr (MBT), view our stock market today for news, and other data.