Mobile TeleSystems PJSC Historical Stock Prices

MBT 
$8.82
*  
0.03
0.34%
Get MBT Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading MBT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.77 8.88 8.72 8.82 1,333,663
05/20/2016 8.87 8.92 8.81 8.85 2,133,686
05/19/2016 8.91 8.92 8.73 8.83 3,059,617
05/18/2016 9.22 9.31 8.99 9.06 2,464,976
05/17/2016 9.22 9.39 9.14 9.32 1,951,497
05/16/2016 9.3 9.345 9.175 9.22 1,524,723
05/13/2016 9.18 9.26 9.06 9.07 1,617,664
05/12/2016 9.24 9.27 9.135 9.19 1,636,639
05/11/2016 9.15 9.295 9.06 9.18 1,968,081
05/10/2016 8.89 9.12 8.86 9.11 1,786,959
05/09/2016 9.32 9.32 8.91 8.91 2,744,120
05/06/2016 9.31 9.39 9.21 9.36 1,904,437
05/05/2016 9.22 9.39 9.16 9.38 3,723,754
05/04/2016 9.11 9.22 9.02 9.21 4,044,276
05/03/2016 9.01 9.135 8.86 9.11 2,836,816
05/02/2016 9.25 9.2899 9.1 9.15 1,143,580
04/29/2016 9.34 9.46 9.145 9.26 3,663,330
04/28/2016 9.28 9.47 9.22 9.36 3,791,608
04/27/2016 9.04 9.25 8.99 9.23 2,076,342
04/26/2016 8.98 9.04 8.92 9.04 3,111,110
04/25/2016 9.05 9.065 8.9 8.98 3,241,371
04/22/2016 8.96 9.115 8.89 9.04 2,922,403
04/21/2016 8.92 9.07 8.82 8.96 3,839,388
04/20/2016 9.12 9.16 8.84 8.92 6,081,841
04/19/2016 9.11 9.29 9.01 9.06 3,759,281
04/18/2016 8.68 8.98 8.6 8.98 2,593,152
04/15/2016 8.96 8.99 8.91 8.93 1,752,552
04/14/2016 8.96 9.07 8.895 9.01 1,987,031
04/13/2016 9.16 9.2 8.95 9.04 2,998,495
04/12/2016 9 9.23 8.92 9.16 4,152,358
04/11/2016 8.75 9.03 8.74 8.98 4,463,890
04/08/2016 8.22 8.57 8.14 8.56 4,000,469
04/07/2016 7.93 8.06 7.9 8.05 1,828,696
04/06/2016 7.91 7.98 7.72 7.96 3,769,727
04/05/2016 7.86 7.9 7.76 7.9 3,187,709
04/04/2016 8.14 8.14 7.9101 8 1,556,401
04/01/2016 7.9 8.205 7.85 8.19 2,047,672
03/31/2016 8 8.18 7.98 8.09 2,846,286
03/30/2016 8.09 8.15 7.85 7.9 2,858,449
03/29/2016 7.9 8.01 7.725 8 1,612,930
03/28/2016 7.94 8.08 7.88 8.04 1,267,045
03/24/2016 7.51 8.02 7.37 8.02 3,352,705
03/23/2016 7.93 7.93 7.6223 7.67 3,244,887
03/22/2016 7.96 8.17 7.83 8.14 2,720,621
03/21/2016 7.56 8.18 7.55 8.06 4,000,576
03/18/2016 7.84 7.89 7.45 7.46 5,696,088
03/17/2016 7.69 7.85 7.605 7.82 3,185,591
03/16/2016 7.44 7.7 7.35 7.69 1,740,256
03/15/2016 7.52 7.53 7.245 7.39 2,876,525
03/14/2016 7.38 7.72 7.32 7.68 3,305,376
03/11/2016 7.59 7.7 7.37 7.4 2,679,902
03/10/2016 7.65 7.67 7.23 7.28 3,358,457
03/09/2016 7.7 7.88 7.6 7.72 3,358,997
03/08/2016 7.89 7.89 7.45 7.47 2,292,804
03/07/2016 7.66 8.09 7.66 7.95 2,959,954
03/04/2016 7.52 7.86 7.47 7.73 2,192,097
03/03/2016 7.26 7.61 7.26 7.5 2,286,834
03/02/2016 7.06 7.49 7.02 7.45 3,717,980
03/01/2016 7.08 7.19 7.04 7.19 2,024,455
02/29/2016 7.09 7.14 6.99 7 2,090,780
02/26/2016 7.19 7.25 6.94 6.97 2,844,168
02/25/2016 7.05 7.17 6.945 7.1 3,614,383
02/24/2016 6.96 7.11 6.85 7.09 2,340,808
02/23/2016 7.31 7.31 7.06 7.13 1,425,274
02/22/2016 7.52 7.55 7.315 7.38 1,834,838
02/19/2016 7.34 7.4 7.21 7.29 2,830,712
02/18/2016 7.4 7.595 7.39 7.54 4,200,484
02/17/2016 7.26 7.42 7.23 7.4 3,806,967
02/16/2016 6.91 7.215 6.9 7.18 3,896,512
02/12/2016 6.81 7.035 6.79 7.01 2,230,771
02/11/2016 6.56 6.78 6.55 6.74 2,433,736
02/10/2016 6.73 7.05 6.63 6.89 2,794,289
02/09/2016 6.75 6.865 6.7 6.79 3,540,249
02/08/2016 6.89 6.98 6.75 6.95 2,451,057
02/05/2016 6.93 7.02 6.8701 6.96 1,897,148
02/04/2016 7.23 7.295 7.04 7.08 5,509,710
02/03/2016 6.81 7.32 6.75 7.29 5,000,365
02/02/2016 6.78 6.9075 6.7 6.79 7,020,777
02/01/2016 6.78 7.09 6.74 7.03 4,449,190
01/29/2016 6.77 7.045 6.77 7 7,240,538
01/28/2016 6.72 7.075 6.64 7.04 5,426,076
01/27/2016 6.24 6.67 6.23 6.58 5,241,993
01/26/2016 6.02 6.32 5.96 6.24 3,117,521
01/25/2016 6.03 6.1 5.95 6.02 2,564,597
01/22/2016 5.97 6.22 5.9 6.17 3,416,732
01/21/2016 5.34 6 5.31 5.72 4,938,693
01/20/2016 5.33 5.5 5.145 5.49 3,785,626
01/19/2016 5.73 5.83 5.33 5.51 3,478,449
01/15/2016 5.8 5.84 5.46 5.72 4,704,590
01/14/2016 5.99 6.04 5.8 6.04 3,709,222
01/13/2016 5.87 6.065 5.825 5.99 4,705,077
01/12/2016 5.55 5.895 5.55 5.87 7,211,746
01/11/2016 5.5 5.51 5.25 5.41 4,356,246
01/08/2016 5.47 5.8 5.2 5.22 5,427,387
01/07/2016 5.59 5.69 5.36 5.37 3,183,034
01/06/2016 6 6 5.72 5.76 2,469,862
01/05/2016 6.12 6.12 6.01 6.03 2,531,818
01/04/2016 6.05 6.08 5.93 6.01 1,937,974
12/31/2015 6.19 6.24 6.12 6.18 1,175,599
12/30/2015 6.12 6.18 6.08 6.11 1,110,666
12/29/2015 6.15 6.22 6.095 6.22 1,643,553
12/28/2015 6.27 6.3 6.055 6.11 1,490,302
12/24/2015 6.42 6.52 6.4 6.41 662,306
12/23/2015 6.34 6.47 6.25 6.47 4,416,485
12/22/2015 6.32 6.35 6.25 6.3 2,691,895
12/21/2015 6.33 6.42 6.26 6.31 1,708,926
12/18/2015 6.43 6.52 6.3 6.31 5,449,280
12/17/2015 6.69 6.76 6.335 6.38 2,572,410
12/16/2015 6.63 6.7334 6.58 6.6 3,018,902
12/15/2015 6.55 6.74 6.5 6.56 3,641,193
12/14/2015 6.4 6.51 6.2645 6.48 3,352,240
12/11/2015 6.64 6.66 6.37 6.37 2,434,588
12/10/2015 6.74 6.805 6.6249 6.68 1,652,506
12/09/2015 6.7 6.94 6.585 6.6 2,760,136
12/08/2015 6.69 6.77 6.53 6.59 2,170,466
12/07/2015 6.98 7.02 6.65 6.68 1,682,166
12/04/2015 7.17 7.2 6.9425 7.04 2,248,217
12/03/2015 6.98 7.37 6.97 7.33 2,836,752
12/02/2015 7.05 7.11 6.89 6.96 2,412,354
12/01/2015 7.05 7.14 6.95 7.05 2,340,639
11/30/2015 7.35 7.42 7.045 7.05 4,003,423
11/27/2015 7.56 7.56 7.275 7.29 1,180,106
11/25/2015 7.62 7.68 7.55 7.6 968,706
11/24/2015 7.39 7.65 7.36 7.6 1,973,620
11/23/2015 7.74 7.78 7.645 7.67 1,637,345
11/20/2015 7.32 7.87 7.28 7.8 2,539,475
11/19/2015 7.29 7.37 7.28 7.37 2,051,441
11/18/2015 7.11 7.34 7.05 7.34 2,320,058
11/17/2015 6.85 7.14 6.8 7.02 4,387,916
11/16/2015 6.35 6.59 6.325 6.58 2,705,870
11/13/2015 6.28 6.29 6.1 6.16 1,732,315
11/12/2015 6.39 6.4725 6.23 6.24 2,842,964
11/11/2015 6.6 6.79 6.33 6.38 1,706,448
11/10/2015 6.7 6.73 6.44 6.5 1,667,109
11/09/2015 6.9 6.91 6.75 6.78 1,703,091
11/06/2015 6.98 7.04 6.74 6.89 2,084,523
11/05/2015 7.04 7.21 6.9 7.18 2,305,814
11/04/2015 7.14 7.21 6.98 7.1 1,408,390
11/03/2015 7.24 7.3 7.12 7.13 1,776,852
11/02/2015 7.03 7.33 7.03 7.33 1,225,757
10/30/2015 6.92 7.09 6.89 7.03 3,082,147
10/29/2015 7.24 7.36 6.9 6.91 3,504,084
10/28/2015 7.1 7.415 7.1 7.31 2,574,082
10/27/2015 7.29 7.3 7 7.05 2,187,483
10/26/2015 7.53 7.54 7.36 7.36 2,511,201
10/23/2015 7.56 7.635 7.44 7.55 1,575,112
10/22/2015 7.5 7.65 7.4 7.42 1,684,470
10/21/2015 7.63 7.68 7.515 7.54 1,840,777
10/20/2015 7.68 7.75 7.615 7.7 1,580,017
10/19/2015 7.65 7.75 7.58 7.69 840,182
10/16/2015 7.83 7.93 7.65 7.75 2,097,987
10/15/2015 7.84 7.94 7.74 7.78 2,380,202
10/14/2015 7.62 7.85 7.59 7.74 2,270,518
10/13/2015 7.48 7.79 7.37 7.6 3,703,142
10/12/2015 7.7 7.79 7.49 7.57 2,003,809
10/09/2015 7.71 7.78 7.54 7.63 2,766,702
10/08/2015 7.6 7.9 7.46 7.82 3,169,358
10/07/2015 7.46 7.62 7.24 7.6 3,617,587
10/06/2015 7.32 7.51 7.28 7.44 1,439,369
10/05/2015 7.38 7.42 7.2 7.31 1,860,225
10/02/2015 6.78 7.14 6.7 7.12 1,821,925
10/01/2015 7.21 7.38 6.8 6.87 1,975,771
09/30/2015 7.23 7.36 7.08 7.22 1,913,348
09/29/2015 6.8 7.075 6.765 7.06 1,662,415
09/28/2015 7.07 7.07 6.66 6.68 1,397,291
09/25/2015 7.19 7.25 7 7.04 1,646,942
09/24/2015 6.92 7.1 6.88 7.08 1,398,837
09/23/2015 7.18 7.26 6.95 7.01 1,836,198
09/22/2015 7.3 7.31 7.13 7.16 2,144,669
09/21/2015 7.4 7.43 7.25 7.4 1,626,047
09/18/2015 7.49 7.57 7.18 7.35 5,041,520
09/17/2015 7.73 7.92 7.49 7.58 3,309,604
09/16/2015 7.48 7.865 7.45 7.81 3,449,964
09/15/2015 7.26 7.4 7.25 7.3 2,045,520
09/14/2015 7.24 7.31 7.16 7.29 1,296,245
09/11/2015 7.25 7.32 7.14 7.3 1,037,097
09/10/2015 7.18 7.43 7.13 7.37 1,955,217
09/09/2015 7.34 7.47 7.17 7.19 1,819,153
09/08/2015 7.36 7.39 7.2 7.33 1,052,877
09/04/2015 7.24 7.37 7.13 7.18 1,589,568
09/03/2015 7.28 7.675 7.2501 7.53 1,889,373
09/02/2015 7.41 7.44 7.13 7.4 1,996,207
09/01/2015 7.49 7.52 7.18 7.22 1,883,451
08/31/2015 7.31 7.63 7.14 7.63 4,037,068
08/28/2015 7.35 7.57 7.32 7.38 2,804,237
08/27/2015 7.03 7.48 7 7.44 3,450,183
08/26/2015 6.89 6.89 6.68 6.8 2,994,684
08/25/2015 7.02 7.15 6.68 6.7 3,871,871
08/24/2015 6.67 7.005 6.4 6.48 4,792,808
08/21/2015 7.46 7.52 7.05 7.05 2,430,414
08/20/2015 7.6 7.765 7.45 7.61 1,031,015
08/19/2015 7.89 8.05 7.62 7.73 1,543,680
08/18/2015 7.82 7.91 7.7 7.86 1,509,994
08/17/2015 7.83 7.92 7.7 7.85 1,281,956
08/14/2015 7.82 8.075 7.6675 8.05 2,199,463
08/13/2015 8 8.03 7.79 7.89 1,160,695
08/12/2015 8.14 8.175 7.845 8.09 1,474,492
08/11/2015 8.3 8.36 8.12 8.22 1,305,059
08/10/2015 8.21 8.55 8.21 8.5 1,369,763
08/07/2015 8.29 8.36 8.17 8.2 1,572,820
08/06/2015 8.09 8.39 8.07 8.34 2,390,405
08/05/2015 7.96 8.25 7.96 8.22 2,239,024
08/04/2015 8.01 8.02 7.84 7.89 1,109,089
08/03/2015 7.99 8.04 7.81 7.95 1,410,146
07/31/2015 8 8.33 7.93 8.2 3,532,722
07/30/2015 8.25 8.27 8 8.1 1,488,095
07/29/2015 7.76 8.35 7.76 8.31 3,575,915
07/28/2015 7.47 7.81 7.42 7.75 2,624,375
07/27/2015 7.61 7.66 7.33 7.42 2,225,328
07/24/2015 8.05 8.05 7.6 7.72 2,218,172
07/23/2015 8.12 8.185 7.99 8.09 1,338,700
07/22/2015 8.18 8.205 7.995 8.1 1,747,144
07/21/2015 8.15 8.25 8.105 8.19 1,686,542
07/20/2015 8.29 8.3 8.02 8.12 2,504,140
07/17/2015 8.62 8.62 8.31 8.31 2,156,165
07/16/2015 8.63 8.73 8.52 8.63 1,862,568
07/15/2015 8.67 8.78 8.52 8.57 1,498,192
07/14/2015 8.63 8.82 8.605 8.71 1,511,943
07/13/2015 8.74 8.82 8.65 8.7 1,550,495
07/10/2015 8.6 8.78 8.59 8.73 1,560,606
07/09/2015 8.44 8.64 8.44 8.54 1,677,763
07/08/2015 8.44 8.585 8.22 8.25 1,521,515
07/07/2015 8.7 8.73 8.17 8.62 2,504,628
07/06/2015 9.05 9.07 8.74 8.84 3,188,487
07/02/2015 9.45 9.49 9.17 9.17 2,138,742
07/01/2015 9.85 10.1501 9.795 9.83 3,335,267
06/30/2015 9.69 9.79 9.54 9.78 2,443,028
06/29/2015 9.56 9.62 9.13 9.52 2,332,415
06/26/2015 9.52 9.785 9.52 9.73 1,249,103
06/25/2015 9.83 9.85 9.5201 9.53 1,556,312
06/24/2015 9.97 10.04 9.78 9.83 1,246,566
06/23/2015 10.35 10.35 10.02 10.04 1,286,574
06/22/2015 10.22 10.405 10.1601 10.31 1,427,859
06/19/2015 10.08 10.195 10.02 10.09 1,866,452
06/18/2015 9.9 10.25 9.9 10.19 2,151,400
06/17/2015 9.55 9.87 9.52 9.84 2,472,374
06/16/2015 9.55 9.66 9.46 9.51 2,346,334
06/15/2015 9.25 9.48 9.17 9.46 2,184,415
06/12/2015 9.4 9.54 9.23 9.37 1,563,027
06/11/2015 9.5 9.54 9.35 9.43 1,518,389
06/10/2015 9.61 9.7199 9.47 9.49 2,629,342
06/09/2015 9.53 9.6 9.45 9.45 2,719,797
06/08/2015 9.5 9.7 9.37 9.49 1,460,075
06/05/2015 9.5 9.5 9.2 9.33 1,893,783
06/04/2015 9.97 10.06 9.445 9.49 2,405,642
06/03/2015 10.15 10.215 9.93 10.04 2,474,647
06/02/2015 10.31 10.41 10.26 10.31 2,820,701
06/01/2015 10.48 10.54 10.14 10.15 1,737,721
05/29/2015 11.06 11.06 10.45 10.46 3,265,318
05/28/2015 10.88 11.06 10.75 11.06 1,637,603
05/27/2015 11 11.1 10.8 11.09 1,691,003
05/26/2015 11.19 11.23 10.92 11.03 1,716,169
05/22/2015 11.4 11.45 11.175 11.23 2,104,676
05/21/2015 11.29 11.45 11.15 11.4 2,290,754
05/20/2015 11.5 11.55 11.19 11.29 4,612,308
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?