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
2018-07-16 8.99 9.02 8.905 8.975 39,866
2018-07-13 8.97 9.045 8.96 9.015 25,439
2018-07-12 8.87 9.025 8.87 9.015 104,826
2018-07-11 8.97 9.065 8.83 8.84 103,385
2018-07-10 9.10 9.165 8.995 9.01 100,790
2018-07-09 9.04 9.17 9.035 9.145 171,077
2018-07-06 8.775 9.065 8.76 9.045 182,525
2018-07-05 9.14 9.31 9.095 9.285 189,756
2018-07-03 9.10 9.10 8.945 8.945 83,536
2018-07-02 9.01 9.04 8.93 8.99 134,817
2018-06-29 8.845 9.13 8.835 8.835 310,008
2018-06-28 8.50 8.81 8.455 8.775 469,076
2018-06-27 8.44 8.605 8.35 8.35 212,780
2018-06-26 8.50 8.50 8.395 8.41 228,856
2018-06-25 8.67 8.67 8.48 8.495 129,701
2018-06-22 8.40 8.55 8.40 8.50 281,273
2018-06-21 8.83 8.83 8.68 8.685 200,719
2018-06-20 8.96 8.96 8.76 8.78 276,636
2018-06-19 8.99 8.99 8.81 8.82 295,004
2018-06-18 9.14 9.14 8.96 8.965 151,239
2018-06-15 9.29 9.30 9.16 9.195 204,156
2018-06-14 9.485 9.52 9.265 9.28 223,162
2018-06-13 9.56 9.57 9.425 9.425 113,037
2018-06-12 9.53 9.635 9.465 9.535 122,375
2018-06-11 9.61 9.70 9.485 9.49 121,542
2018-06-08 9.75 9.75 9.555 9.715 98,795
2018-06-07 9.72 9.84 9.67 9.77 106,914
2018-06-06 9.79 9.875 9.68 9.695 111,642
2018-06-05 9.84 9.875 9.71 9.71 110,213
2018-06-04 9.92 9.99 9.81 9.815 136,653

» 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.