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
2018-10-18 8.345 8.495 8.28 8.39 202,660
2018-10-17 8.465 8.565 8.455 8.565 82,707
2018-10-16 8.43 8.605 8.43 8.565 141,449
2018-10-15 8.31 8.51 8.31 8.355 139,271
2018-10-12 8.16 8.17 8.075 8.105 174,481
2018-10-11 7.935 8.09 7.93 7.955 163,023
2018-10-10 8.005 8.035 7.79 7.79 142,037
2018-10-09 8.05 8.055 7.985 7.995 128,249
2018-10-08 8.245 8.245 8.085 8.095 130,365
2018-10-05 8.365 8.38 8.20 8.225 150,002
2018-10-04 8.345 8.435 8.335 8.395 285,479
2018-10-03 8.59 8.635 8.40 8.53 172,498
2018-10-02 8.455 8.535 8.42 8.525 53,512
2018-10-01 8.605 8.695 8.56 8.635 81,028
2018-09-28 8.47 8.54 8.445 8.525 52,276
2018-09-27 8.66 8.66 8.525 8.575 66,270
2018-09-26 8.47 8.58 8.47 8.525 50,832
2018-09-25 8.525 8.575 8.515 8.515 120,867
2018-09-24 8.55 8.585 8.505 8.525 138,253
2018-09-21 8.485 8.56 8.445 8.485 119,290
2018-09-20 8.475 8.475 8.35 8.405 147,194
2018-09-19 8.435 8.605 8.41 8.485 227,430
2018-09-18 8.48 8.705 8.415 8.65 334,760
2018-09-17 8.205 8.545 8.18 8.495 338,159
2018-09-14 8.01 8.23 8.01 8.22 232,735
2018-09-13 7.89 8.08 7.89 8.015 315,808
2018-09-12 7.51 7.91 7.51 7.815 264,155
2018-09-11 7.30 7.505 7.255 7.495 140,031
2018-09-10 7.285 7.44 7.285 7.33 181,765
2018-09-07 7.43 7.43 7.355 7.395 106,222

» 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.