MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 910.00 | 948.50 | 909.00 | 930.00 | 930.00 | 163,972 |
| 2026-07-24 | 845.00 | 908.00 | 835.50 | 905.00 | 905.00 | 129,877 |
| 2026-07-23 | 870.00 | 884.00 | 849.50 | 856.00 | 856.00 | 58,641 |
| 2026-07-22 | 863.00 | 870.50 | 843.00 | 864.50 | 864.50 | 78,102 |
| 2026-07-21 | 842.50 | 871.50 | 821.00 | 860.00 | 860.00 | 131,724 |
| 2026-07-20 | 812.00 | 848.00 | 795.00 | 820.00 | 820.00 | 158,506 |
| 2026-07-17 | 830.00 | 846.00 | 797.00 | 815.00 | 815.00 | 79,060 |
| 2026-07-16 | 863.00 | 867.00 | 827.00 | 844.50 | 844.50 | 95,335 |
| 2026-07-15 | 899.50 | 902.00 | 861.00 | 876.50 | 876.50 | 64,960 |
| 2026-07-14 | 902.00 | 908.00 | 897.50 | 898.50 | 898.50 | 16,918 |
| 2026-07-13 | 907.00 | 908.50 | 888.50 | 897.50 | 897.50 | 63,444 |
| 2026-07-10 | 903.50 | 920.00 | 895.00 | 908.50 | 908.50 | 194,444 |
| 2026-07-09 | 978.50 | 996.50 | 975.00 | 991.50 | 991.50 | 165,327 |
| 2026-07-08 | 983.50 | 989.50 | 966.50 | 979.50 | 979.50 | 66,206 |
| 2026-07-07 | 1,015.50 | 1,016.50 | 952.50 | 975.00 | 975.00 | 220,666 |
| 2026-07-06 | 1,044.00 | 1,058.50 | 1,009.50 | 1,017.00 | 1,017.00 | 109,315 |
| 2026-07-03 | 1,046.00 | 1,048.50 | 1,025.50 | 1,035.00 | 1,035.00 | 45,011 |
| 2026-07-02 | 1,052.00 | 1,058.00 | 1,030.50 | 1,040.00 | 1,040.00 | 47,471 |
| 2026-07-01 | 1,056.00 | 1,064.50 | 1,045.50 | 1,052.00 | 1,052.00 | 45,023 |
| 2026-06-30 | 1,053.00 | 1,059.00 | 1,035.50 | 1,045.00 | 1,045.00 | 64,976 |
| 2026-06-29 | 1,032.50 | 1,054.00 | 1,024.50 | 1,045.00 | 1,045.00 | 65,651 |
| 2026-06-26 | 1,050.50 | 1,056.50 | 1,018.00 | 1,032.00 | 1,032.00 | 132,460 |
| 2026-06-25 | 1,072.50 | 1,079.00 | 1,038.50 | 1,054.50 | 1,054.50 | 103,519 |
| 2026-06-24 | 1,095.00 | 1,103.50 | 1,060.00 | 1,066.00 | 1,066.00 | 91,293 |
| 2026-06-23 | 1,106.00 | 1,118.00 | 1,073.00 | 1,088.50 | 1,088.50 | 140,923 |
| 2026-06-22 | 1,169.50 | 1,177.50 | 1,090.00 | 1,126.00 | 1,126.00 | 160,193 |
| 2026-06-19 | 1,172.00 | 1,198.00 | 1,162.00 | 1,169.00 | 1,169.00 | 46,246 |
| 2026-06-18 | 1,179.50 | 1,186.50 | 1,165.50 | 1,174.50 | 1,174.50 | 28,247 |
| 2026-06-17 | 1,182.00 | 1,190.00 | 1,175.50 | 1,183.50 | 1,183.50 | 11,240 |
| 2026-06-16 | 1,190.50 | 1,196.50 | 1,176.00 | 1,181.50 | 1,181.50 | 21,679 |
| 2026-06-15 | 1,191.00 | 1,200.00 | 1,183.50 | 1,189.00 | 1,189.00 | 34,544 |
| 2026-06-11 | 1,191.00 | 1,195.00 | 1,183.00 | 1,187.00 | 1,187.00 | 16,807 |
| 2026-06-10 | 1,188.00 | 1,194.50 | 1,175.00 | 1,189.00 | 1,189.00 | 39,654 |
| 2026-06-09 | 1,199.00 | 1,202.50 | 1,180.00 | 1,194.00 | 1,194.00 | 58,284 |
| 2026-06-08 | 1,216.50 | 1,219.50 | 1,193.50 | 1,196.00 | 1,196.00 | 35,655 |
| 2026-06-05 | 1,220.00 | 1,222.00 | 1,205.50 | 1,207.50 | 1,207.50 | 16,324 |
| 2026-06-04 | 1,214.00 | 1,221.50 | 1,208.00 | 1,215.50 | 1,215.50 | 17,119 |
| 2026-06-03 | 1,224.00 | 1,229.50 | 1,211.00 | 1,217.50 | 1,217.50 | 18,717 |
| 2026-06-02 | 1,212.00 | 1,225.50 | 1,204.00 | 1,220.50 | 1,220.50 | 50,337 |
| 2026-06-01 | 1,205.00 | 1,217.50 | 1,203.50 | 1,209.50 | 1,209.50 | 21,763 |
| 2026-05-29 | 1,214.00 | 1,214.00 | 1,197.50 | 1,209.00 | 1,209.00 | 27,902 |
| 2026-05-28 | 1,211.50 | 1,218.00 | 1,201.50 | 1,207.50 | 1,207.50 | 35,055 |
| 2026-05-27 | 1,217.50 | 1,220.50 | 1,194.00 | 1,204.00 | 1,204.00 | 62,616 |
| 2026-05-26 | 1,241.50 | 1,244.00 | 1,195.00 | 1,211.00 | 1,211.00 | 84,259 |
| 2026-05-25 | 1,250.00 | 1,264.50 | 1,226.00 | 1,239.00 | 1,239.00 | 77,997 |
| 2026-05-22 | 1,271.00 | 1,282.00 | 1,246.00 | 1,252.50 | 1,252.50 | 72,717 |
| 2026-05-21 | 1,275.50 | 1,285.00 | 1,258.00 | 1,277.50 | 1,277.50 | 55,828 |
| 2026-05-20 | 1,279.50 | 1,286.00 | 1,263.00 | 1,272.00 | 1,272.00 | 18,836 |
| 2026-05-19 | 1,284.50 | 1,293.00 | 1,276.00 | 1,282.50 | 1,282.50 | 21,436 |
| 2026-05-18 | 1,289.00 | 1,300.50 | 1,273.00 | 1,286.50 | 1,286.50 | 35,820 |
| 2026-05-15 | 1,286.50 | 1,292.50 | 1,279.50 | 1,285.50 | 1,285.50 | 23,123 |
| 2026-05-14 | 1,300.50 | 1,309.50 | 1,287.00 | 1,294.00 | 1,294.00 | 16,900 |
| 2026-05-13 | 1,297.50 | 1,308.00 | 1,296.00 | 1,299.50 | 1,299.50 | 20,317 |
| 2026-05-12 | 1,298.50 | 1,307.50 | 1,290.50 | 1,304.00 | 1,304.00 | 14,655 |
| 2026-05-11 | 1,293.00 | 1,309.00 | 1,285.00 | 1,298.00 | 1,298.00 | 9,045 |
| 2026-05-08 | 1,295.00 | 1,296.50 | 1,276.00 | 1,279.50 | 1,279.50 | 28,517 |
| 2026-05-07 | 1,291.00 | 1,296.50 | 1,287.00 | 1,292.50 | 1,292.50 | 14,386 |
| 2026-05-06 | 1,296.50 | 1,299.50 | 1,280.00 | 1,293.00 | 1,293.00 | 15,393 |
| 2026-05-05 | 1,285.00 | 1,301.50 | 1,272.00 | 1,299.00 | 1,299.00 | 43,682 |
| 2026-05-04 | 1,294.50 | 1,297.00 | 1,270.50 | 1,271.00 | 1,271.00 | 23,187 |
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.