Moscow City Telephone Network (MOEX:MGTS)
Russia · Delayed Price · Currency is RUB 1,470.00
+15.00 (1.03%)
At close: Jul 8, 2022
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 1,455.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 1.03% | 17 |
| Jul 7, 2022 | 1,410.00 | 1,460.00 | 1,405.00 | 1,455.00 | 1,455.00 | 1.04% | 25 |
| Jul 6, 2022 | 1,400.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1.41% | 6 |
| Jul 5, 2022 | 1,525.00 | 1,525.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.71% | 35 |
| Jul 4, 2022 | 1,470.00 | 1,470.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 30 |
| Jul 1, 2022 | 1,450.00 | 1,450.00 | 1,370.00 | 1,410.00 | 1,410.00 | 0.71% | 98 |
| Jun 30, 2022 | 1,450.00 | 1,450.00 | 1,365.00 | 1,400.00 | 1,400.00 | -3.45% | 103 |
| Jun 29, 2022 | 1,485.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,450.00 | -4.61% | 138 |
| Jun 28, 2022 | 1,470.00 | 1,520.00 | 1,470.00 | 1,520.00 | 1,520.00 | 1.33% | 23 |
| Jun 27, 2022 | 1,500.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.33% | 9 |
| Jun 24, 2022 | 1,495.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,495.00 | -0.99% | 161 |
| Jun 23, 2022 | 1,560.00 | 1,570.00 | 1,460.00 | 1,510.00 | 1,510.00 | -1.63% | 384 |
| Jun 22, 2022 | 1,545.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 2 |
| Jun 21, 2022 | 1,565.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.60% | 5 |
| Jun 20, 2022 | 1,545.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 0.65% | 74 |
| Jun 17, 2022 | 1,585.00 | 1,590.00 | 1,515.00 | 1,550.00 | 1,550.00 | -0.96% | 101 |
| Jun 16, 2022 | 1,540.00 | 1,590.00 | 1,525.00 | 1,565.00 | 1,565.00 | 0.32% | 42 |
| Jun 15, 2022 | 1,555.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,560.00 | -0.32% | 3 |
| Jun 14, 2022 | 1,520.00 | 1,565.00 | 1,505.00 | 1,565.00 | 1,565.00 | 0.97% | 25 |
| Jun 10, 2022 | 1,565.00 | 1,565.00 | 1,505.00 | 1,550.00 | 1,550.00 | -1.90% | 24 |
| Jun 9, 2022 | 1,580.00 | 1,585.00 | 1,525.00 | 1,580.00 | 1,580.00 | -0.63% | 14 |
| Jun 8, 2022 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.93% | 1 |
| Jun 7, 2022 | 1,590.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,605.00 | - | 8 |
| Jun 6, 2022 | 1,625.00 | 1,625.00 | 1,555.00 | 1,605.00 | 1,605.00 | -0.62% | 28 |
| Jun 3, 2022 | 1,610.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.62% | 27 |
| Jun 2, 2022 | 1,630.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | - | 12 |
| Jun 1, 2022 | 1,615.00 | 1,640.00 | 1,500.00 | 1,625.00 | 1,625.00 | - | 223 |
| May 31, 2022 | 1,630.00 | 1,630.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.22% | 14 |
| May 30, 2022 | 1,645.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.30% | 6 |
| May 27, 2022 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.54% | 17 |
| May 26, 2022 | 1,655.00 | 1,655.00 | 1,610.00 | 1,625.00 | 1,625.00 | -2.11% | 17 |
| May 25, 2022 | 1,630.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,660.00 | 1.84% | 44 |
| May 24, 2022 | 1,655.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.81% | 24 |
| May 23, 2022 | 1,655.00 | 1,705.00 | 1,650.00 | 1,660.00 | 1,660.00 | - | 80 |
| May 20, 2022 | 1,665.00 | 1,680.00 | 1,655.00 | 1,660.00 | 1,660.00 | - | 28 |
| May 19, 2022 | 1,675.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,660.00 | -0.90% | 22 |
| May 18, 2022 | 1,690.00 | 1,700.00 | 1,655.00 | 1,675.00 | 1,675.00 | -1.18% | 111 |
| May 17, 2022 | 1,690.00 | 1,760.00 | 1,690.00 | 1,695.00 | 1,695.00 | -1.17% | 63 |
| May 16, 2022 | 1,765.00 | 1,775.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.58% | 42 |
| May 13, 2022 | 1,755.00 | 1,765.00 | 1,705.00 | 1,725.00 | 1,725.00 | -1.43% | 28 |
| May 12, 2022 | 1,740.00 | 1,795.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.41% | 5 |
| May 11, 2022 | 1,760.00 | 1,815.00 | 1,725.00 | 1,775.00 | 1,775.00 | 0.85% | 31 |
| May 6, 2022 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.56% | 12 |
| May 5, 2022 | 1,750.00 | 1,785.00 | 1,730.00 | 1,770.00 | 1,770.00 | 2.31% | 43 |
| May 4, 2022 | 1,640.00 | 1,875.00 | 1,605.00 | 1,730.00 | 1,730.00 | 5.49% | 177 |
| Apr 29, 2022 | 1,640.00 | 1,645.00 | 1,615.00 | 1,640.00 | 1,640.00 | 0.92% | 39 |
| Apr 28, 2022 | 1,615.00 | 1,750.00 | 1,615.00 | 1,625.00 | 1,625.00 | 1.88% | 235 |
| Apr 27, 2022 | 1,595.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.63% | 24 |
| Apr 26, 2022 | 1,580.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,585.00 | 1.28% | 58 |
| Apr 25, 2022 | 1,700.00 | 1,705.00 | 1,540.00 | 1,565.00 | 1,565.00 | -8.21% | 163 |