MTS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 100,000 |
May 09 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0.00 |
May 08 2024 | 3.70 | 0.12 | 3.35% | 3.70 | 3.70 | 3.70 | 200 |
May 07 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0.00 |
May 06 2024 | 3.58 | 0.04 | 1.13% | 3.62 | 3.70 | 3.58 | 1,800 |
May 03 2024 | 3.54 | -0.26 | -6.84% | 3.54 | 3.54 | 3.54 | 600 |
May 02 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 30 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 29 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 26 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 25 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 24 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 23 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 22 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 19 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 18 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 17 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 16 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 15 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 12 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 11 2024 | 3.80 | 0.20 | 5.56% | 3.58 | 3.80 | 3.58 | 5,400 |
Apr 10 2024 | 3.60 | 0.20 | 5.88% | 3.42 | 3.60 | 3.42 | 5,000 |
Apr 09 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
Apr 08 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
Apr 05 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
Apr 04 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
Apr 03 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
Apr 02 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
Mar 28 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
Mar 27 2024 | 3.40 | 0.00 | 0.00% | 3.54 | 3.78 | 3.40 | 7,000 |
Mar 26 2024 | 3.40 | 0.04 | 1.19% | 3.22 | 3.40 | 3.20 | 6,000 |
Mar 25 2024 | 3.36 | 0.06 | 1.82% | 3.28 | 3.36 | 3.28 | 1,000 |
Mar 22 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Mar 21 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Mar 20 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Mar 19 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Mar 18 2024 | 3.30 | -0.10 | -2.94% | 3.30 | 3.30 | 3.30 | 200 |
Mar 15 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
Mar 14 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
Mar 13 2024 | 3.40 | -0.22 | -6.08% | 3.50 | 3.50 | 3.40 | 2,800 |
Mar 12 2024 | 3.62 | -0.08 | -2.16% | 3.60 | 3.76 | 3.50 | 49,800 |
Mar 11 2024 | 3.70 | -0.10 | -2.63% | 3.70 | 3.70 | 3.70 | 800 |
Mar 08 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Mar 07 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 400 |
Mar 06 2024 | 3.80 | -0.18 | -4.52% | 3.86 | 3.86 | 3.80 | 1,200 |
Mar 05 2024 | 3.98 | -0.08 | -1.97% | 3.90 | 3.98 | 3.72 | 1,400 |
Mar 04 2024 | 4.06 | 0.10 | 2.53% | 4.06 | 4.06 | 4.06 | 200 |
Mar 01 2024 | 3.96 | 0.00 | 0.00% | 3.98 | 4.06 | 3.96 | 1,800 |
Feb 29 2024 | 3.96 | 0.12 | 3.13% | 3.94 | 4.06 | 3.90 | 3,200 |
Feb 28 2024 | 3.84 | -0.12 | -3.03% | 3.90 | 3.96 | 3.84 | 2,400 |
Feb 27 2024 | 3.96 | 0.30 | 8.20% | 3.74 | 4.06 | 3.74 | 11,800 |
Feb 26 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0.00 |
Feb 23 2024 | 3.66 | -0.04 | -1.08% | 3.66 | 3.66 | 3.66 | 200 |
Feb 22 2024 | 3.70 | -0.36 | -8.87% | 3.90 | 3.90 | 3.70 | 6,400 |
Feb 21 2024 | 4.06 | 0.26 | 6.84% | 3.76 | 4.10 | 3.76 | 24,400 |
Feb 20 2024 | 3.80 | 0.22 | 6.15% | 3.58 | 3.80 | 3.58 | 22,000 |
Feb 19 2024 | 3.58 | 0.32 | 9.82% | 3.34 | 3.58 | 3.34 | 16,400 |
Feb 16 2024 | 3.26 | 0.28 | 9.40% | 2.98 | 3.26 | 2.82 | 14,800 |
Feb 15 2024 | 2.98 | -0.30 | -9.15% | 3.30 | 3.30 | 2.98 | 11,400 |
Feb 14 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Feb 13 2024 | 3.28 | -0.26 | -7.34% | 3.40 | 3.40 | 3.28 | 5,400 |
Feb 12 2024 | 3.54 | 0.16 | 4.73% | 3.42 | 3.54 | 3.22 | 99,600 |