MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 948.00 | 969.50 | 943.00 | 948.50 | 948.50 | 86,889 |
| 2026-10-16 | 941.50 | 950.00 | 939.50 | 942.00 | 942.00 | 69,968 |
| 2026-10-15 | 952.00 | 956.50 | 932.00 | 939.50 | 939.50 | 29,160 |
| 2026-10-14 | 965.50 | 977.50 | 949.50 | 954.00 | 954.00 | 49,694 |
| 2026-10-13 | 949.50 | 973.50 | 944.50 | 963.00 | 963.00 | 78,292 |
| 2026-10-12 | 945.50 | 951.00 | 935.00 | 947.00 | 947.00 | 31,472 |
| 2026-10-09 | 936.50 | 944.50 | 931.50 | 940.00 | 940.00 | 20,010 |
| 2026-10-08 | 939.50 | 939.50 | 925.50 | 935.00 | 935.00 | 11,292 |
| 2026-10-07 | 941.00 | 947.00 | 938.00 | 940.00 | 940.00 | 19,200 |
| 2026-10-06 | 932.00 | 944.00 | 932.00 | 939.50 | 939.50 | 18,654 |
| 2026-10-05 | 920.50 | 940.00 | 919.00 | 936.00 | 936.00 | 21,993 |
| 2026-10-02 | 923.50 | 928.50 | 920.00 | 923.00 | 923.00 | 9,875 |
| 2026-10-01 | 912.50 | 928.50 | 911.00 | 924.50 | 924.50 | 13,653 |
| 2026-09-30 | 918.50 | 923.50 | 912.50 | 915.00 | 915.00 | 4,154 |
| 2026-09-29 | 915.00 | 920.50 | 909.00 | 916.00 | 916.00 | 10,349 |
| 2026-09-28 | 910.50 | 928.00 | 909.50 | 918.00 | 918.00 | 31,507 |
| 2026-09-25 | 929.00 | 934.00 | 906.50 | 906.50 | 906.50 | 32,900 |
| 2026-09-24 | 930.00 | 935.50 | 928.50 | 930.00 | 930.00 | 14,559 |
| 2026-09-23 | 934.00 | 938.50 | 925.00 | 928.50 | 928.50 | 18,726 |
| 2026-09-22 | 929.00 | 935.00 | 915.00 | 929.00 | 929.00 | 25,229 |
| 2026-09-21 | 926.50 | 937.00 | 916.50 | 927.00 | 927.00 | 14,445 |
| 2026-09-18 | 922.00 | 932.50 | 922.00 | 931.50 | 931.50 | 12,298 |
| 2026-09-17 | 925.50 | 928.00 | 900.00 | 924.00 | 924.00 | 47,200 |
| 2026-09-16 | 939.00 | 944.50 | 925.00 | 928.00 | 928.00 | 25,340 |
| 2026-09-15 | 934.50 | 946.50 | 933.00 | 940.00 | 940.00 | 40,400 |
| 2026-09-14 | 929.00 | 936.00 | 925.00 | 933.50 | 933.50 | 25,142 |
| 2026-09-11 | 938.50 | 946.00 | 917.50 | 925.50 | 925.50 | 64,034 |
| 2026-09-10 | 942.50 | 952.50 | 932.50 | 946.50 | 946.50 | 32,593 |
| 2026-09-09 | 949.50 | 952.00 | 933.00 | 939.50 | 939.50 | 22,576 |
| 2026-09-08 | 950.00 | 953.00 | 942.00 | 947.00 | 947.00 | 18,477 |
| 2026-09-07 | 956.00 | 960.50 | 933.00 | 947.50 | 947.50 | 35,303 |
| 2026-09-04 | 953.50 | 963.00 | 942.00 | 952.00 | 952.00 | 34,804 |
| 2026-09-03 | 943.50 | 954.00 | 937.50 | 952.00 | 952.00 | 38,747 |
| 2026-09-02 | 930.50 | 944.00 | 923.00 | 935.50 | 935.50 | 26,015 |
| 2026-09-01 | 928.00 | 939.00 | 921.50 | 934.00 | 934.00 | 23,073 |
| 2026-08-31 | 912.00 | 935.00 | 905.00 | 932.00 | 932.00 | 31,998 |
| 2026-08-28 | 925.50 | 935.00 | 903.00 | 906.00 | 906.00 | 44,306 |
| 2026-08-27 | 913.00 | 929.00 | 900.00 | 912.00 | 912.00 | 39,319 |
| 2026-08-26 | 934.50 | 942.00 | 901.50 | 928.50 | 928.50 | 111,474 |
| 2026-08-25 | 876.50 | 940.50 | 876.50 | 918.50 | 918.50 | 208,252 |
| 2026-08-24 | 901.00 | 904.00 | 862.50 | 876.50 | 876.50 | 61,703 |
| 2026-08-21 | 914.50 | 914.50 | 896.00 | 901.50 | 901.50 | 13,047 |
| 2026-08-20 | 915.00 | 920.50 | 897.50 | 901.50 | 901.50 | 22,431 |
| 2026-08-19 | 914.00 | 920.00 | 900.00 | 912.00 | 912.00 | 17,165 |
| 2026-08-18 | 890.50 | 915.00 | 884.00 | 906.00 | 906.00 | 60,922 |
| 2026-08-17 | 897.00 | 897.00 | 871.00 | 882.00 | 882.00 | 79,722 |
| 2026-08-14 | 934.00 | 937.50 | 895.50 | 903.00 | 903.00 | 84,724 |
| 2026-08-13 | 989.50 | 989.50 | 916.50 | 930.50 | 930.50 | 138,100 |
| 2026-08-12 | 998.50 | 1,009.50 | 986.00 | 992.50 | 992.50 | 32,851 |
| 2026-08-11 | 973.50 | 1,006.50 | 967.00 | 998.00 | 998.00 | 66,550 |
| 2026-08-10 | 924.50 | 978.50 | 921.00 | 966.50 | 966.50 | 126,472 |
| 2026-08-07 | 930.50 | 935.00 | 921.00 | 927.50 | 927.50 | 26,921 |
| 2026-08-06 | 943.50 | 948.00 | 922.50 | 928.00 | 928.00 | 60,971 |
| 2026-08-05 | 926.00 | 935.00 | 920.50 | 933.00 | 933.00 | 50,152 |
| 2026-08-04 | 929.50 | 934.00 | 917.00 | 921.00 | 921.00 | 65,392 |
| 2026-08-03 | 900.00 | 930.50 | 900.00 | 920.50 | 920.50 | 66,082 |
| 2026-07-31 | 896.00 | 905.50 | 884.50 | 894.50 | 894.50 | 37,956 |
| 2026-07-30 | 902.50 | 924.00 | 890.00 | 900.00 | 900.00 | 106,656 |
| 2026-07-29 | 882.50 | 902.50 | 881.50 | 898.00 | 898.00 | 128,694 |
| 2026-07-28 | 948.50 | 960.00 | 870.00 | 924.00 | 924.00 | 240,009 |
Page 1 of 11 · 632 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.