Mostotrest (MOEX:MSTT)
Russia · Delayed Price · Currency is RUB 80.20
-0.30 (-0.37%)
At close: Jul 8, 2022
Mostotrest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 81.20 | 82.00 | 78.50 | 80.20 | 80.20 | -0.37% | 1,430 |
| Jul 7, 2022 | 81.15 | 81.15 | 79.50 | 80.50 | 80.50 | -0.92% | 5,240 |
| Jul 6, 2022 | 82.00 | 82.00 | 81.00 | 81.25 | 81.25 | 0.31% | 3,070 |
| Jul 5, 2022 | 84.70 | 85.00 | 79.00 | 81.00 | 81.00 | -3.17% | 15,420 |
| Jul 4, 2022 | 78.10 | 87.00 | 78.10 | 83.65 | 83.65 | 5.89% | 29,470 |
| Jul 1, 2022 | 78.85 | 79.50 | 77.05 | 79.00 | 79.00 | 2.46% | 5,980 |
| Jun 30, 2022 | 78.00 | 79.45 | 75.75 | 77.10 | 77.10 | -1.22% | 11,500 |
| Jun 29, 2022 | 78.50 | 79.40 | 78.00 | 78.05 | 78.05 | -0.70% | 2,940 |
| Jun 28, 2022 | 80.15 | 80.90 | 78.00 | 78.60 | 78.60 | -2.00% | 8,890 |
| Jun 27, 2022 | 80.95 | 82.10 | 79.55 | 80.20 | 80.20 | 0.38% | 5,150 |
| Jun 24, 2022 | 79.15 | 82.00 | 79.15 | 79.90 | 79.90 | 0.95% | 6,230 |
| Jun 23, 2022 | 80.10 | 81.70 | 78.75 | 79.15 | 79.15 | -1.19% | 15,600 |
| Jun 22, 2022 | 78.25 | 80.50 | 77.65 | 80.10 | 80.10 | 1.07% | 14,930 |
| Jun 21, 2022 | 82.80 | 82.80 | 77.05 | 79.25 | 79.25 | -3.82% | 47,920 |
| Jun 20, 2022 | 77.65 | 90.80 | 75.85 | 82.40 | 82.40 | 8.56% | 197,780 |
| Jun 17, 2022 | 74.70 | 76.75 | 74.70 | 75.90 | 75.90 | 0.20% | 3,850 |
| Jun 16, 2022 | 75.60 | 76.00 | 75.10 | 75.75 | 75.75 | - | 1,010 |
| Jun 15, 2022 | 75.05 | 75.80 | 73.90 | 75.75 | 75.75 | 1.54% | 4,140 |
| Jun 14, 2022 | 73.05 | 74.60 | 73.05 | 74.60 | 74.60 | 0.47% | 4,430 |
| Jun 10, 2022 | 75.45 | 75.45 | 73.25 | 74.25 | 74.25 | - | 1,480 |
| Jun 9, 2022 | 74.95 | 74.95 | 74.00 | 74.25 | 74.25 | -0.54% | 1,570 |
| Jun 8, 2022 | 75.05 | 75.05 | 73.60 | 74.65 | 74.65 | -0.20% | 1,120 |
| Jun 7, 2022 | 73.20 | 75.60 | 73.20 | 74.80 | 74.80 | 1.91% | 1,680 |
| Jun 6, 2022 | 73.15 | 75.05 | 73.15 | 73.40 | 73.40 | -0.68% | 6,200 |
| Jun 3, 2022 | 73.95 | 75.55 | 73.60 | 73.90 | 73.90 | -1.60% | 5,220 |
| Jun 2, 2022 | 74.10 | 75.60 | 73.75 | 75.10 | 75.10 | 0.27% | 3,310 |
| Jun 1, 2022 | 75.15 | 75.65 | 73.90 | 74.90 | 74.90 | 1.22% | 2,050 |
| May 31, 2022 | 74.40 | 75.60 | 72.50 | 74.00 | 74.00 | -0.54% | 4,120 |
| May 30, 2022 | 76.80 | 76.80 | 73.85 | 74.40 | 74.40 | -1.46% | 1,680 |
| May 27, 2022 | 75.55 | 76.75 | 74.30 | 75.50 | 75.50 | - | 2,920 |
| May 26, 2022 | 74.90 | 76.10 | 74.05 | 75.50 | 75.50 | 1.21% | 750 |
| May 25, 2022 | 74.40 | 76.85 | 73.85 | 74.60 | 74.60 | 1.36% | 2,630 |
| May 24, 2022 | 75.40 | 75.40 | 73.05 | 73.60 | 73.60 | -0.88% | 3,710 |
| May 23, 2022 | 76.50 | 77.70 | 74.05 | 74.25 | 74.25 | -2.69% | 5,460 |
| May 20, 2022 | 77.75 | 77.75 | 75.80 | 76.30 | 76.30 | -0.13% | 2,760 |
| May 19, 2022 | 76.05 | 77.70 | 75.55 | 76.40 | 76.40 | -0.71% | 3,320 |
| May 18, 2022 | 76.95 | 77.40 | 76.50 | 76.95 | 76.95 | 0.85% | 3,500 |
| May 17, 2022 | 75.95 | 77.20 | 74.20 | 76.30 | 76.30 | 0.46% | 3,780 |
| May 16, 2022 | 76.45 | 76.95 | 75.55 | 75.95 | 75.95 | - | 2,330 |
| May 13, 2022 | 75.85 | 76.70 | 74.05 | 75.95 | 75.95 | -0.07% | 3,290 |
| May 12, 2022 | 77.55 | 77.80 | 75.70 | 76.00 | 76.00 | -2.12% | 4,090 |
| May 11, 2022 | 78.40 | 78.40 | 75.10 | 77.65 | 77.65 | 0.19% | 3,180 |
| May 6, 2022 | 77.65 | 77.90 | 77.20 | 77.50 | 77.50 | -0.51% | 770 |
| May 5, 2022 | 77.05 | 78.35 | 77.05 | 77.90 | 77.90 | 0.97% | 1,970 |
| May 4, 2022 | 77.30 | 78.90 | 77.15 | 77.15 | 77.15 | -1.03% | 1,820 |
| Apr 29, 2022 | 78.70 | 79.05 | 77.15 | 77.95 | 77.95 | 0.84% | 2,160 |
| Apr 28, 2022 | 78.00 | 79.10 | 77.20 | 77.30 | 77.30 | -0.58% | 2,520 |
| Apr 27, 2022 | 78.10 | 78.95 | 76.50 | 77.75 | 77.75 | -0.45% | 4,720 |
| Apr 26, 2022 | 78.95 | 82.90 | 76.15 | 78.10 | 78.10 | 0.26% | 11,390 |
| Apr 25, 2022 | 78.70 | 82.95 | 76.15 | 77.90 | 77.90 | -3.47% | 3,810 |