MOEX:MRSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	0.32	0.33	0.32	0.33	0.33	1.25%	110,000
Jul 7, 2022	0.33	0.33	0.32	0.32	0.32	-1.53%	290,000
Jul 6, 2022	0.33	0.33	0.32	0.33	0.33	-1.21%	120,000
Jul 5, 2022	0.33	0.33	0.33	0.33	0.33	0.30%	120,000
Jul 4, 2022	0.32	0.33	0.32	0.33	0.33	-	240,000
Jul 1, 2022	0.32	0.33	0.32	0.33	0.33	1.23%	770,000
Jun 30, 2022	0.33	0.33	0.32	0.33	0.33	-0.61%	390,000
Jun 29, 2022	0.33	0.33	0.32	0.33	0.33	-0.61%	710,000
Jun 28, 2022	0.33	0.33	0.33	0.33	0.33	0.30%	400,000
Jun 27, 2022	0.33	0.33	0.33	0.33	0.33	-	980,000
Jun 24, 2022	0.33	0.34	0.32	0.33	0.33	-0.91%	920,000
Jun 23, 2022	0.33	0.33	0.33	0.33	0.33	0.61%	150,000
Jun 22, 2022	0.33	0.33	0.33	0.33	0.33	0.30%	360,000
Jun 21, 2022	0.34	0.34	0.33	0.33	0.33	-0.61%	710,000
Jun 20, 2022	0.33	0.34	0.32	0.33	0.33	-0.90%	1,010,000
Jun 17, 2022	0.34	0.35	0.33	0.33	0.33	-0.30%	1,180,000
Jun 16, 2022	0.34	0.34	0.33	0.33	0.33	0.60%	360,000
Jun 15, 2022	0.33	0.33	0.33	0.33	0.33	0.91%	270,000
Jun 14, 2022	0.33	0.33	0.32	0.33	0.33	-0.90%	390,000
Jun 10, 2022	0.33	0.35	0.32	0.33	0.33	-0.30%	1,290,000
Jun 9, 2022	0.33	0.34	0.33	0.33	0.33	-1.48%	350,000
Jun 8, 2022	0.32	0.34	0.32	0.34	0.34	2.42%	730,000
Jun 7, 2022	0.32	0.34	0.32	0.33	0.33	2.80%	1,010,000
Jun 6, 2022	0.32	0.33	0.32	0.32	0.32	-2.73%	550,000
Jun 3, 2022	0.33	0.34	0.33	0.33	0.33	-0.30%	290,000
Jun 2, 2022	0.34	0.34	0.33	0.33	0.33	-0.30%	360,000
Jun 1, 2022	0.33	0.34	0.33	0.33	0.33	-1.19%	1,080,000
May 31, 2022	0.34	0.34	0.33	0.34	0.34	-2.04%	940,000
May 30, 2022	0.36	0.36	0.34	0.34	0.34	-3.92%	2,980,000
May 27, 2022	0.40	0.44	0.34	0.36	0.36	-8.46%	16,500,000
May 26, 2022	0.36	0.39	0.35	0.39	0.39	5.41%	2,180,000
May 25, 2022	0.36	0.37	0.35	0.37	0.37	3.93%	890,000
May 24, 2022	0.36	0.38	0.35	0.36	0.36	-2.47%	730,000
May 23, 2022	0.38	0.38	0.35	0.37	0.37	-3.44%	180,000
May 20, 2022	0.38	0.38	0.37	0.38	0.38	-0.53%	660,000
May 19, 2022	0.35	0.38	0.35	0.38	0.38	7.04%	1,050,000
May 18, 2022	0.36	0.36	0.36	0.36	0.36	-0.28%	170,000
May 17, 2022	0.36	0.37	0.35	0.36	0.36	0.85%	1,320,000
May 16, 2022	0.36	0.36	0.35	0.35	0.35	-0.84%	1,210,000
May 13, 2022	0.35	0.36	0.35	0.36	0.36	1.42%	150,000
May 12, 2022	0.35	0.35	0.35	0.35	0.35	-1.13%	40,000
May 11, 2022	0.36	0.36	0.36	0.36	0.36	-1.11%	140,000
May 6, 2022	0.36	0.36	0.35	0.36	0.36	0.56%	50,000
May 5, 2022	0.36	0.36	0.36	0.36	0.36	0.56%	100,000
May 4, 2022	0.36	0.36	0.35	0.36	0.36	-0.56%	460,000
Apr 29, 2022	0.36	0.36	0.35	0.36	0.36	-0.28%	430,000
Apr 28, 2022	0.36	0.37	0.35	0.36	0.36	-	520,000
Apr 27, 2022	0.36	0.37	0.34	0.36	0.36	-0.83%	1,320,000
Apr 26, 2022	0.35	0.36	0.35	0.36	0.36	0.84%	430,000
Apr 25, 2022	0.36	0.36	0.35	0.36	0.36	-1.38%	540,000