MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,293.50 | 1,304.50 | 1,272.00 | 1,282.00 | 1,282.00 | 35,265 |
| 2026-04-29 | 1,295.00 | 1,307.50 | 1,273.00 | 1,275.00 | 1,275.00 | 38,315 |
| 2026-04-28 | 1,310.50 | 1,320.00 | 1,290.50 | 1,291.50 | 1,291.50 | 49,674 |
| 2026-04-27 | 1,318.00 | 1,330.00 | 1,310.00 | 1,311.00 | 1,311.00 | 21,529 |
| 2026-04-24 | 1,355.00 | 1,361.00 | 1,316.50 | 1,322.50 | 1,322.50 | 62,210 |
| 2026-04-23 | 1,316.50 | 1,360.50 | 1,316.50 | 1,335.50 | 1,335.50 | 120,022 |
| 2026-04-22 | 1,315.00 | 1,336.50 | 1,309.00 | 1,317.50 | 1,317.50 | 139,519 |
| 2026-04-21 | 1,316.00 | 1,319.50 | 1,303.50 | 1,312.50 | 1,312.50 | 18,738 |
| 2026-04-20 | 1,303.50 | 1,326.00 | 1,292.50 | 1,308.50 | 1,308.50 | 31,404 |
| 2026-04-17 | 1,299.50 | 1,315.00 | 1,299.50 | 1,304.00 | 1,304.00 | 26,645 |
| 2026-04-16 | 1,318.50 | 1,318.50 | 1,300.00 | 1,304.00 | 1,304.00 | 29,915 |
| 2026-04-15 | 1,288.50 | 1,316.50 | 1,278.00 | 1,296.00 | 1,296.00 | 32,854 |
| 2026-04-14 | 1,303.50 | 1,310.00 | 1,269.00 | 1,286.00 | 1,286.00 | 73,369 |
| 2026-04-13 | 1,320.00 | 1,342.00 | 1,301.00 | 1,308.00 | 1,308.00 | 38,560 |
| 2026-04-10 | 1,323.50 | 1,330.50 | 1,315.50 | 1,323.00 | 1,323.00 | 22,415 |
| 2026-04-09 | 1,334.50 | 1,344.50 | 1,322.00 | 1,325.50 | 1,325.50 | 19,936 |
| 2026-04-08 | 1,327.00 | 1,339.50 | 1,322.50 | 1,329.50 | 1,329.50 | 22,496 |
| 2026-04-07 | 1,331.00 | 1,350.50 | 1,320.00 | 1,323.00 | 1,323.00 | 30,664 |
| 2026-04-06 | 1,338.50 | 1,354.50 | 1,322.50 | 1,331.00 | 1,331.00 | 37,273 |
| 2026-04-03 | 1,341.50 | 1,353.50 | 1,328.50 | 1,339.50 | 1,339.50 | 31,294 |
| 2026-04-02 | 1,349.50 | 1,359.50 | 1,333.50 | 1,341.50 | 1,341.50 | 22,961 |
| 2026-04-01 | 1,335.00 | 1,350.50 | 1,329.50 | 1,340.00 | 1,340.00 | 26,864 |
| 2026-03-31 | 1,331.00 | 1,336.00 | 1,327.00 | 1,329.50 | 1,329.50 | 15,988 |
| 2026-03-30 | 1,331.50 | 1,346.00 | 1,327.00 | 1,329.00 | 1,329.00 | 22,142 |
| 2026-03-27 | 1,341.50 | 1,353.00 | 1,330.00 | 1,331.00 | 1,331.00 | 31,436 |
| 2026-03-26 | 1,361.00 | 1,364.00 | 1,341.50 | 1,350.50 | 1,350.50 | 31,768 |
| 2026-03-25 | 1,363.50 | 1,368.50 | 1,355.50 | 1,359.50 | 1,359.50 | 20,232 |
| 2026-03-24 | 1,366.50 | 1,366.50 | 1,356.00 | 1,360.50 | 1,360.50 | 15,499 |
| 2026-03-23 | 1,379.00 | 1,393.00 | 1,355.00 | 1,359.50 | 1,359.50 | 43,360 |
| 2026-03-20 | 1,386.00 | 1,392.00 | 1,375.50 | 1,377.50 | 1,377.50 | 39,490 |
| 2026-03-19 | 1,385.50 | 1,399.00 | 1,372.50 | 1,375.50 | 1,375.50 | 21,771 |
| 2026-03-18 | 1,370.00 | 1,398.00 | 1,355.00 | 1,380.00 | 1,380.00 | 106,360 |
| 2026-03-17 | 1,373.50 | 1,376.50 | 1,353.50 | 1,363.50 | 1,363.50 | 65,563 |
| 2026-03-16 | 1,391.00 | 1,404.50 | 1,337.50 | 1,370.00 | 1,370.00 | 97,373 |
| 2026-03-13 | 1,394.00 | 1,405.00 | 1,385.50 | 1,392.50 | 1,392.50 | 36,855 |
| 2026-03-12 | 1,386.50 | 1,399.00 | 1,385.00 | 1,394.00 | 1,394.00 | 36,682 |
| 2026-03-11 | 1,388.50 | 1,400.00 | 1,385.50 | 1,389.50 | 1,389.50 | 18,487 |
| 2026-03-10 | 1,383.50 | 1,400.50 | 1,380.50 | 1,383.50 | 1,383.50 | 34,588 |
| 2026-03-09 | 1,373.50 | 1,393.00 | 1,360.50 | 1,376.50 | 1,376.50 | 28,834 |
| 2026-03-06 | 1,385.00 | 1,401.50 | 1,372.00 | 1,388.00 | 1,388.00 | 64,119 |
| 2026-03-05 | 1,386.50 | 1,394.00 | 1,380.50 | 1,385.00 | 1,385.00 | 29,503 |
| 2026-03-04 | 1,411.50 | 1,428.50 | 1,372.00 | 1,374.00 | 1,374.00 | 172,345 |
| 2026-03-03 | 1,402.50 | 1,422.00 | 1,395.50 | 1,419.50 | 1,419.50 | 83,719 |
| 2026-03-02 | 1,418.50 | 1,427.50 | 1,390.50 | 1,404.50 | 1,404.50 | 143,740 |
| 2026-02-27 | 1,433.00 | 1,439.50 | 1,410.00 | 1,428.50 | 1,428.50 | 69,104 |
| 2026-02-26 | 1,443.00 | 1,450.50 | 1,427.00 | 1,434.50 | 1,434.50 | 78,306 |
| 2026-02-25 | 1,429.50 | 1,455.50 | 1,429.50 | 1,447.50 | 1,447.50 | 87,408 |
| 2026-02-24 | 1,391.00 | 1,447.50 | 1,389.50 | 1,432.00 | 1,432.00 | 193,047 |
| 2026-02-20 | 1,390.00 | 1,404.00 | 1,389.50 | 1,398.00 | 1,398.00 | 27,764 |
| 2026-02-19 | 1,399.00 | 1,409.50 | 1,387.50 | 1,391.50 | 1,391.50 | 71,531 |
| 2026-02-18 | 1,387.50 | 1,395.50 | 1,379.50 | 1,389.00 | 1,389.00 | 54,762 |
| 2026-02-17 | 1,389.50 | 1,399.00 | 1,371.00 | 1,381.00 | 1,381.00 | 78,205 |
| 2026-02-16 | 1,379.00 | 1,401.50 | 1,372.00 | 1,391.00 | 1,391.00 | 130,074 |
| 2026-02-13 | 1,328.00 | 1,378.00 | 1,316.00 | 1,368.00 | 1,368.00 | 195,869 |
| 2026-02-12 | 1,330.00 | 1,339.00 | 1,324.50 | 1,333.50 | 1,333.50 | 95,799 |
| 2026-02-11 | 1,320.00 | 1,335.00 | 1,314.00 | 1,331.00 | 1,331.00 | 119,302 |
| 2026-02-10 | 1,334.00 | 1,344.00 | 1,306.00 | 1,315.00 | 1,315.00 | 124,881 |
| 2026-02-09 | 1,363.00 | 1,372.00 | 1,330.00 | 1,334.00 | 1,334.00 | 73,777 |
| 2026-02-06 | 1,369.50 | 1,377.50 | 1,331.00 | 1,347.00 | 1,347.00 | 130,086 |
| 2026-02-05 | 1,391.50 | 1,393.00 | 1,360.00 | 1,368.00 | 1,368.00 | 36,261 |
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.