Mobile TeleSystems Public Joint Stock Company - Price History
Stock symbol MBT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MBT (Mobile TeleSystems Public Joint Stock Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.50 | $5.50 |
| June 2023 | $5.50 | $5.50 |
| May 2023 | $5.50 | $5.50 |
| April 2023 | $5.50 | $5.50 |
| March 2023 | $5.50 | $5.50 |
| February 2023 | $5.50 | $5.50 |
| January 2023 | $5.50 | $5.50 |
| December 2022 | $5.50 | $5.50 |
| November 2022 | $5.50 | $5.50 |
| October 2022 | $5.50 | $5.50 |
| September 2022 | $5.50 | $5.50 |
| August 2022 | $5.50 | $5.50 |
| July 2022 | $5.50 | $5.50 |
| June 2022 | $5.50 | $5.50 |
| May 2022 | $5.50 | $5.50 |
| April 2022 | $5.50 | $5.50 |
| March 2022 | $5.50 | $5.50 |
| February 2022 | $5.50 | $5.50 |
| January 2022 | $7.64 | $7.64 |
| December 2021 | $7.95 | $7.95 |
| November 2021 | $8.01 | $8.01 |
| October 2021 | $9.19 | $9.19 |
| September 2021 | $9.35 | $9.64 |
| August 2021 | $9.10 | $9.38 |
| July 2021 | $8.34 | $8.59 |
| June 2021 | $8.29 | $9.26 |
| May 2021 | $8.17 | $9.12 |
| April 2021 | $7.59 | $8.47 |
| March 2021 | $7.47 | $8.34 |
| February 2021 | $7.36 | $8.22 |
| January 2021 | $8.06 | $9 |
| December 2020 | $8.02 | $8.95 |
| November 2020 | $7.73 | $8.63 |
| October 2020 | $7 | $7.82 |
| September 2020 | $7.61 | $8.73 |
| August 2020 | $8.12 | $9.32 |
| July 2020 | $7.72 | $8.86 |
| June 2020 | $7.49 | $9.19 |
| May 2020 | $7.25 | $8.89 |
| April 2020 | $6.99 | $8.57 |
| March 2020 | $6.20 | $7.60 |
| February 2020 | $7.91 | $9.70 |
| January 2020 | $8.31 | $10.19 |
| December 2019 | $7.95 | $10.15 |
| November 2019 | $7.39 | $9.44 |
| October 2019 | $7.01 | $8.95 |
| September 2019 | $6.14 | $8.10 |
| August 2019 | $6.09 | $8.03 |
| July 2019 | $6.19 | $8.17 |
| June 2019 | $6.56 | $9.31 |
| May 2019 | $5.51 | $7.82 |
| April 2019 | $5.55 | $7.88 |
| March 2019 | $5.33 | $7.56 |
| February 2019 | $5.45 | $7.73 |
| January 2019 | $6.06 | $8.60 |
| December 2018 | $4.93 | $7 |
| November 2018 | $5.22 | $7.41 |
| October 2018 | $5.64 | $8.01 |
| September 2018 | $5.95 | $8.53 |
| August 2018 | $5.41 | $7.75 |
| July 2018 | $6.12 | $8.77 |
| June 2018 | $5.67 | $8.83 |
| May 2018 | $6.15 | $9.58 |
| April 2018 | $6.74 | $10.50 |
| March 2018 | $7.31 | $11.39 |
| February 2018 | $7.68 | $11.96 |
| January 2018 | $7.80 | $12.14 |
| December 2017 | $6.54 | $10.19 |
| November 2017 | $6.66 | $10.37 |
| October 2017 | $6.81 | $10.61 |
| September 2017 | $6.48 | $10.44 |
| August 2017 | $6.20 | $9.99 |
| July 2017 | $5.32 | $8.57 |
| June 2017 | $4.87 | $8.38 |
| May 2017 | $5.12 | $8.81 |
| April 2017 | $6 | $10.32 |
| March 2017 | $6.41 | $11.03 |
| February 2017 | $5.97 | $10.27 |
| January 2017 | $6.09 | $10.47 |
| December 2016 | $5.30 | $9.11 |
| November 2016 | $4.55 | $7.83 |
| October 2016 | $4.48 | $7.71 |
| September 2016 | $4.22 | $7.63 |
| August 2016 | $4.50 | $8.13 |
| July 2016 | $4.92 | $8.89 |
| June 2016 | $4.58 | $8.28 |
| May 2016 | $4.60 | $8.76 |
| April 2016 | $4.86 | $9.26 |
| March 2016 | $4.25 | $8.09 |
| February 2016 | $3.68 | $7 |
| January 2016 | $3.68 | $7 |
| December 2015 | $3.25 | $6.18 |
| November 2015 | $3.70 | $7.05 |
| October 2015 | $3.69 | $7.03 |
| September 2015 | $3.71 | $7.22 |
| August 2015 | $3.92 | $7.63 |
| July 2015 | $4.21 | $8.20 |
| June 2015 | $4.66 | $9.78 |
| May 2015 | $4.98 | $10.46 |
| April 2015 | $5.76 | $12.08 |
| March 2015 | $4.81 | $10.10 |
| February 2015 | $4.72 | $9.90 |
| January 2015 | $3.75 | $7.86 |
| December 2014 | $3.42 | $7.18 |
| November 2014 | $5.82 | $12.22 |
| October 2014 | $6.81 | $14.30 |
| September 2014 | $6.96 | $14.94 |
| August 2014 | $8.60 | $18.45 |
| July 2014 | $8.36 | $17.93 |
| June 2014 | $8.69 | $19.74 |
| May 2014 | $8.14 | $18.49 |
| April 2014 | $7.37 | $16.76 |
| March 2014 | $7.70 | $17.49 |
| February 2014 | $7.58 | $17.22 |
| January 2014 | $7.59 | $17.25 |
| December 2013 | $9.52 | $21.63 |
| November 2013 | $9.28 | $21.08 |
| October 2013 | $10.03 | $22.80 |
| September 2013 | $9.80 | $22.26 |
| August 2013 | $9.31 | $21.16 |
| July 2013 | $8.58 | $19.49 |
| June 2013 | $8.33 | $18.94 |
| May 2013 | $8.48 | $19.27 |
| April 2013 | $8.69 | $20.70 |
| March 2013 | $8.70 | $20.74 |
| February 2013 | $8.68 | $20.69 |
| January 2013 | $8.25 | $19.66 |
| December 2012 | $7.82 | $18.65 |
| November 2012 | $7.31 | $17.43 |
| October 2012 | $7.19 | $17.14 |
| September 2012 | $7.35 | $17.52 |
| August 2012 | $7.72 | $18.41 |
| July 2012 | $7.95 | $18.95 |
| June 2012 | $7.22 | $17.20 |
| May 2012 | $6.98 | $16.64 |
| April 2012 | $7.88 | $19.56 |
| March 2012 | $7.39 | $18.34 |
| February 2012 | $7.35 | $18.25 |
| January 2012 | $6.75 | $16.76 |
| December 2011 | $5.91 | $14.68 |
| November 2011 | $6.96 | $17.28 |
| October 2011 | $5.75 | $14.29 |
| September 2011 | $4.95 | $12.30 |
| August 2011 | $6.82 | $16.93 |
| July 2011 | $7.56 | $18.78 |
| June 2011 | $7.66 | $19.02 |
| May 2011 | $8.16 | $20.27 |
| April 2011 | $8.09 | $21.15 |
| March 2011 | $8.12 | $21.23 |
| February 2011 | $7.20 | $18.83 |
| January 2011 | $7.31 | $19.11 |
| December 2010 | $7.98 | $20.87 |
| November 2010 | $8.02 | $20.97 |
| October 2010 | $8.28 | $21.65 |
| September 2010 | $8.12 | $21.23 |
| August 2010 | $7.98 | $20.88 |
| July 2010 | $8.49 | $22.20 |
| June 2010 | $7.32 | $19.16 |
| May 2010 | $7.35 | $19.23 |
| April 2010 | $8.45 | $22.10 |
| March 2010 | $8.49 | $22.20 |
| February 2010 | $8.01 | $20.94 |
| January 2010 | $7.31 | $19.11 |
| December 2009 | $7.48 | $19.56 |
| November 2009 | $7.66 | $20.03 |
| October 2009 | $6.93 | $18.12 |
| September 2009 | $7.38 | $19.31 |
| August 2009 | $6.63 | $17.35 |
| July 2009 | $6.42 | $16.80 |
| June 2009 | $5.65 | $14.77 |
| May 2009 | $6.34 | $16.60 |
| April 2009 | $5.07 | $13.26 |
| March 2009 | $4.58 | $11.97 |
| February 2009 | $3.62 | $9.48 |
| January 2009 | $3.26 | $8.52 |
| December 2008 | $4.08 | $10.67 |
| November 2008 | $4.53 | $11.86 |
| October 2008 | $5.99 | $15.66 |
| September 2008 | $8.56 | $22.40 |
| August 2008 | $10.40 | $27.20 |
| July 2008 | $10.92 | $28.56 |
| June 2008 | $11.72 | $30.64 |
| May 2008 | $13.40 | $35.04 |
| April 2008 | $11.86 | $31.03 |
| March 2008 | $11.60 | $30.34 |
| February 2008 | $12.55 | $32.82 |
| January 2008 | $12.70 | $33.21 |
| December 2007 | $15.57 | $40.72 |
| November 2007 | $13.87 | $36.28 |
| October 2007 | $12.69 | $33.20 |
| September 2007 | $10.60 | $27.72 |
| August 2007 | $10.12 | $26.46 |
| July 2007 | $9.78 | $25.58 |
| June 2007 | $9.26 | $24.23 |
| May 2007 | $8.29 | $21.67 |
| April 2007 | $8.14 | $22.04 |
| March 2007 | $8.27 | $22.38 |
| February 2007 | $7.58 | $20.52 |
| January 2007 | $8 | $21.66 |
| December 2006 | $7.41 | $20.08 |
| November 2006 | $7.11 | $19.24 |
| October 2006 | $6.51 | $17.63 |
| September 2006 | $5.58 | $15.11 |
| August 2006 | $5.41 | $14.64 |
| July 2006 | $4.72 | $12.78 |
| June 2006 | $4.35 | $11.78 |
| May 2006 | $4.43 | $12 |
| April 2006 | $4.82 | $13.06 |
| March 2006 | $4.89 | $13.24 |
| February 2006 | $5.33 | $14.43 |
| January 2006 | $5.54 | $14.99 |
| December 2005 | $5.17 | $14 |
| November 2005 | $5.24 | $14.19 |
| October 2005 | $5.46 | $14.80 |
| September 2005 | $6.01 | $16.27 |
| August 2005 | $5.47 | $14.80 |
| July 2005 | $5.24 | $14.18 |
| June 2005 | $4.97 | $13.46 |
| May 2005 | $5.19 | $14.04 |
| April 2005 | $4.96 | $13.44 |
| March 2005 | $5.11 | $14.08 |
| February 2005 | $5.82 | $16.04 |
| January 2005 | $5.22 | $14.39 |
| December 2004 | $5.03 | $13.85 |
| November 2004 | $5.03 | $13.87 |
| October 2004 | $5.27 | $14.51 |
| September 2004 | $5.26 | $14.50 |
| August 2004 | $4.69 | $12.94 |
| July 2004 | $4.25 | $11.70 |
| June 2004 | $4.43 | $12.20 |
| May 2004 | $4.26 | $11.74 |
| April 2004 | $3.84 | $10.80 |
| March 2004 | $4.68 | $13.15 |
| February 2004 | $3.81 | $10.73 |
| January 2004 | $3.44 | $9.68 |
| December 2003 | $2.94 | $8.28 |
| November 2003 | $2.93 | $8.25 |
| October 2003 | $2.75 | $7.75 |
| September 2003 | $2.61 | $7.36 |
| August 2003 | $2.51 | $7.05 |
| July 2003 | $1.96 | $5.53 |
| June 2003 | $2.06 | $5.90 |
| May 2003 | $1.88 | $5.38 |
| April 2003 | $1.68 | $4.80 |
| March 2003 | $1.44 | $4.11 |
| February 2003 | $1.49 | $4.28 |
| January 2003 | $1.28 | $3.65 |
| December 2002 | $1.30 | $3.71 |
| November 2002 | $1.36 | $3.89 |
| October 2002 | $1.14 | $3.27 |
| September 2002 | $1.05 | $3.02 |
| August 2002 | $1.03 | $2.94 |
| July 2002 | $0.91 | $2.61 |
| June 2002 | $1.06 | $3.03 |
| May 2002 | $1.12 | $3.20 |
| April 2002 | $1.09 | $3.13 |
| March 2002 | $1.28 | $3.66 |
| February 2002 | $1.15 | $3.30 |
| January 2002 | $1.23 | $3.51 |
| December 2001 | $1.24 | $3.57 |
| November 2001 | $1.24 | $3.56 |
| October 2001 | $0.98 | $2.83 |
| September 2001 | $0.85 | $2.45 |
| August 2001 | $0.91 | $2.61 |
| July 2001 | $0.79 | $2.27 |
| June 2001 | $0.95 | $2.74 |
| May 2001 | $0.97 | $2.80 |
| April 2001 | $1 | $2.87 |
| March 2001 | $0.90 | $2.60 |
| February 2001 | $0.90 | $2.59 |
| January 2001 | $1.03 | $2.96 |
| December 2000 | $0.83 | $2.40 |
| November 2000 | $0.76 | $2.20 |
| October 2000 | $0.96 | $2.76 |
| September 2000 | $0.88 | $2.54 |
| August 2000 | $1.01 | $2.91 |
| July 2000 | $0.79 | $2.28 |
| June 2000 | $0.78 | $2.24 |
MBT
Price: $5.50
52 week price:
Dividend Yield: 1231.23%
Forward Dividend Yield: 10.55%
Payout Ratio Range:
Earnings Per Share: 0.93 USD
P/E Ratio: 5.57
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 1.2 million
Ebitda: 864.8 millionMarket Capitalization: 4.8 billion
Average Dividend Frequency: 2