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
2017-11-17 10.43 10.595 10.375 10.575 44,954
2017-11-16 10.45 10.515 10.30 10.46 87,628
2017-11-15 10.86 10.86 10.425 10.485 167,328
2017-11-14 10.97 11.21 10.97 11.13 97,986
2017-11-13 10.95 11.105 10.85 10.96 94,779
2017-11-10 11.08 11.21 10.905 11.055 79,403
2017-11-09 10.88 10.925 10.77 10.92 58,403
2017-11-08 11.24 11.24 10.995 11.095 43,757
2017-11-07 11.08 11.31 11.08 11.295 142,649
2017-11-06 10.775 11.16 10.775 11.10 134,652
2017-11-03 10.87 10.93 10.79 10.825 93,879
2017-11-02 10.745 10.865 10.64 10.85 88,616
2017-11-01 11.08 11.12 11.00 11.025 203,223
2017-10-31 10.495 10.625 10.46 10.62 96,068
2017-10-30 10.44 10.625 10.44 10.565 65,284
2017-10-27 10.33 10.56 10.23 10.56 73,290
2017-10-26 10.50 10.51 10.405 10.47 63,981
2017-10-25 10.67 10.705 10.535 10.565 61,386
2017-10-24 10.56 10.74 10.51 10.74 104,749
2017-10-23 10.50 10.52 10.42 10.43 79,227
2017-10-20 10.45 10.55 10.45 10.535 48,315
2017-10-19 10.50 10.55 10.41 10.50 48,044
2017-10-18 10.62 10.62 10.45 10.48 47,731
2017-10-17 10.53 10.56 10.45 10.54 83,218
2017-10-16 10.59 10.62 10.51 10.53 85,000
2017-10-13 10.61 10.63 10.51 10.595 133,363
2017-10-12 10.49 10.52 10.465 10.505 110,518
2017-10-11 10.60 10.805 10.60 10.805 174,999
2017-10-10 10.44 10.56 10.44 10.54 113,598
2017-10-09 10.49 10.535 10.405 10.41 91,213

» 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.