Mobile TeleSystems Public Joint Stock Company (MOEX:MTSS)
Russia · Delayed Price · Currency is RUB 275.05
+2.05 (0.75%)
At close: Jul 8, 2022
MOEX:MTSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 273.00 | 275.05 | 269.70 | 275.05 | 241.20 | 0.75% | 4,274,780 |
| Jul 7, 2022 | 269.90 | 273.05 | 268.10 | 273.00 | 239.40 | 1.09% | 1,706,670 |
| Jul 6, 2022 | 275.90 | 277.25 | 267.60 | 270.05 | 236.82 | -2.26% | 3,013,890 |
| Jul 5, 2022 | 280.05 | 281.45 | 275.25 | 276.30 | 242.30 | -1.51% | 1,908,240 |
| Jul 4, 2022 | 280.00 | 281.35 | 278.50 | 280.55 | 246.02 | 0.61% | 2,202,320 |
| Jul 1, 2022 | 272.00 | 279.00 | 269.05 | 278.85 | 244.53 | 1.88% | 1,718,440 |
| Jun 30, 2022 | 275.85 | 276.40 | 256.50 | 273.70 | 240.02 | -0.73% | 2,552,290 |
| Jun 29, 2022 | 277.40 | 278.00 | 275.00 | 275.70 | 241.77 | -0.61% | 704,270 |
| Jun 28, 2022 | 276.20 | 278.70 | 275.30 | 277.40 | 243.26 | 0.43% | 952,650 |
| Jun 27, 2022 | 279.00 | 280.65 | 275.00 | 276.20 | 242.21 | -0.77% | 912,850 |
| Jun 24, 2022 | 276.60 | 281.40 | 275.25 | 278.35 | 244.09 | 0.78% | 1,470,200 |
| Jun 23, 2022 | 279.00 | 279.50 | 274.00 | 276.20 | 242.21 | 0.80% | 2,656,820 |
| Jun 22, 2022 | 273.00 | 277.00 | 267.10 | 274.00 | 240.28 | 0.48% | 1,793,430 |
| Jun 21, 2022 | 275.85 | 275.85 | 269.85 | 272.70 | 239.14 | -0.64% | 1,110,520 |
| Jun 20, 2022 | 274.70 | 276.45 | 274.00 | 274.45 | 240.67 | -0.09% | 933,510 |
| Jun 17, 2022 | 276.30 | 277.00 | 272.20 | 274.70 | 240.89 | -0.85% | 803,880 |
| Jun 16, 2022 | 276.15 | 277.05 | 275.35 | 277.05 | 242.95 | 0.34% | 885,770 |
| Jun 15, 2022 | 275.00 | 277.10 | 273.50 | 276.10 | 242.12 | 0.44% | 1,379,830 |
| Jun 14, 2022 | 274.45 | 275.00 | 272.35 | 274.90 | 241.07 | 0.33% | 1,312,000 |
| Jun 10, 2022 | 271.00 | 274.90 | 269.10 | 274.00 | 240.28 | 1.22% | 1,311,450 |
| Jun 9, 2022 | 271.80 | 272.35 | 268.15 | 270.70 | 237.39 | -0.61% | 789,340 |
| Jun 8, 2022 | 270.00 | 274.50 | 270.00 | 272.35 | 238.83 | 0.80% | 1,457,260 |
| Jun 7, 2022 | 267.15 | 271.75 | 265.00 | 270.20 | 236.95 | 0.69% | 1,505,220 |
| Jun 6, 2022 | 260.00 | 270.50 | 258.00 | 268.35 | 235.33 | 3.41% | 2,586,770 |
| Jun 3, 2022 | 261.20 | 263.40 | 254.00 | 259.50 | 227.56 | -0.84% | 1,411,890 |
| Jun 2, 2022 | 257.00 | 261.90 | 252.75 | 261.70 | 229.49 | 1.81% | 2,189,070 |
| Jun 1, 2022 | 255.00 | 257.95 | 253.00 | 257.05 | 225.42 | 0.82% | 987,850 |
| May 31, 2022 | 254.95 | 257.00 | 251.75 | 254.95 | 223.57 | -0.02% | 1,079,070 |
| May 30, 2022 | 247.00 | 255.00 | 246.10 | 255.00 | 223.62 | 3.28% | 1,692,550 |
| May 27, 2022 | 245.05 | 248.75 | 243.90 | 246.90 | 216.51 | 0.47% | 1,331,020 |
| May 26, 2022 | 250.00 | 251.50 | 245.00 | 245.75 | 215.51 | -0.91% | 2,106,040 |
| May 25, 2022 | 245.30 | 249.45 | 242.55 | 248.00 | 217.48 | 1.89% | 2,282,870 |
| May 24, 2022 | 236.05 | 245.45 | 230.70 | 243.40 | 213.45 | 3.14% | 2,229,620 |
| May 23, 2022 | 239.00 | 240.00 | 232.30 | 236.00 | 206.96 | -1.05% | 1,148,950 |
| May 20, 2022 | 244.00 | 245.90 | 237.00 | 238.50 | 209.15 | -1.91% | 1,653,320 |
| May 19, 2022 | 242.40 | 246.00 | 237.60 | 243.15 | 213.23 | 0.06% | 2,456,310 |
| May 18, 2022 | 239.25 | 282.90 | 239.25 | 243.00 | 213.09 | 11.72% | 12,055,920 |
| May 17, 2022 | 208.50 | 219.60 | 205.00 | 217.50 | 190.73 | 3.57% | 2,067,220 |
| May 16, 2022 | 201.05 | 210.00 | 200.45 | 210.00 | 184.16 | 4.56% | 1,188,050 |
| May 13, 2022 | 201.05 | 202.95 | 199.00 | 200.85 | 176.13 | 0.37% | 1,180,060 |
| May 12, 2022 | 208.40 | 209.30 | 198.30 | 200.10 | 175.47 | -4.46% | 1,593,650 |
| May 11, 2022 | 211.25 | 211.25 | 206.10 | 209.45 | 183.67 | -0.73% | 790,930 |
| May 6, 2022 | 214.00 | 214.40 | 209.25 | 211.00 | 185.03 | -1.45% | 908,310 |
| May 5, 2022 | 208.70 | 214.95 | 208.70 | 214.10 | 187.75 | 2.59% | 1,058,500 |
| May 4, 2022 | 209.05 | 212.20 | 207.15 | 208.70 | 183.02 | -0.17% | 845,190 |
| Apr 29, 2022 | 205.65 | 209.35 | 205.05 | 209.05 | 183.32 | 1.98% | 1,113,130 |
| Apr 28, 2022 | 208.00 | 212.70 | 202.25 | 205.00 | 179.77 | -1.25% | 2,840,090 |
| Apr 27, 2022 | 196.80 | 208.20 | 194.35 | 207.60 | 182.05 | 5.73% | 4,756,680 |
| Apr 26, 2022 | 185.00 | 197.30 | 184.55 | 196.35 | 172.19 | 6.14% | 3,913,310 |
| Apr 25, 2022 | 188.10 | 188.30 | 181.65 | 185.00 | 162.23 | -1.62% | 1,341,340 |