MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,384.00 | 1,405.00 | 1,379.00 | 1,397.50 | 1,397.50 | 94,930 |
| 2026-02-03 | 1,391.00 | 1,399.50 | 1,375.00 | 1,382.00 | 1,382.00 | 38,737 |
| 2026-02-02 | 1,401.00 | 1,407.50 | 1,382.00 | 1,390.00 | 1,390.00 | 31,147 |
| 2026-01-30 | 1,400.00 | 1,412.00 | 1,368.00 | 1,385.00 | 1,385.00 | 83,605 |
| 2026-01-29 | 1,390.00 | 1,420.00 | 1,383.50 | 1,391.50 | 1,391.50 | 134,583 |
| 2026-01-28 | 1,377.00 | 1,400.00 | 1,373.50 | 1,390.00 | 1,390.00 | 65,970 |
| 2026-01-27 | 1,382.50 | 1,382.50 | 1,363.00 | 1,373.00 | 1,373.00 | 43,769 |
| 2026-01-26 | 1,363.50 | 1,380.00 | 1,352.50 | 1,370.00 | 1,370.00 | 69,860 |
| 2026-01-23 | 1,364.00 | 1,364.00 | 1,347.00 | 1,359.00 | 1,359.00 | 25,833 |
| 2026-01-22 | 1,374.00 | 1,377.50 | 1,343.50 | 1,354.00 | 1,354.00 | 92,482 |
| 2026-01-21 | 1,370.50 | 1,382.00 | 1,347.50 | 1,356.00 | 1,356.00 | 77,350 |
| 2026-01-20 | 1,410.00 | 1,410.00 | 1,364.50 | 1,370.00 | 1,370.00 | 73,389 |
| 2026-01-19 | 1,375.00 | 1,402.00 | 1,375.00 | 1,392.50 | 1,392.50 | 54,981 |
| 2026-01-16 | 1,343.50 | 1,384.50 | 1,339.50 | 1,375.00 | 1,375.00 | 84,930 |
| 2026-01-15 | 1,345.00 | 1,354.00 | 1,339.50 | 1,342.00 | 1,342.00 | 28,789 |
| 2026-01-14 | 1,315.00 | 1,354.50 | 1,311.50 | 1,329.50 | 1,329.50 | 41,577 |
| 2026-01-13 | 1,319.50 | 1,336.00 | 1,314.00 | 1,321.00 | 1,321.00 | 23,179 |
| 2026-01-12 | 1,329.50 | 1,335.50 | 1,317.50 | 1,322.00 | 1,322.00 | 18,564 |
| 2026-01-09 | 1,315.00 | 1,334.50 | 1,312.50 | 1,329.00 | 1,329.00 | 15,373 |
| 2026-01-08 | 1,314.00 | 1,327.50 | 1,305.00 | 1,311.50 | 1,311.50 | 17,858 |
| 2026-01-06 | 1,312.50 | 1,341.00 | 1,308.00 | 1,337.00 | 1,337.00 | 38,573 |
| 2026-01-05 | 1,321.00 | 1,324.50 | 1,292.50 | 1,312.00 | 1,312.00 | 36,079 |
| 2025-12-30 | 1,312.00 | 1,326.50 | 1,312.00 | 1,317.00 | 1,317.00 | 28,815 |
| 2025-12-29 | 1,325.00 | 1,338.00 | 1,310.50 | 1,316.50 | 1,316.50 | 85,583 |
| 2025-12-26 | 1,311.00 | 1,329.00 | 1,311.00 | 1,324.00 | 1,324.00 | 40,443 |
| 2025-12-25 | 1,306.50 | 1,317.00 | 1,306.00 | 1,306.50 | 1,306.50 | 19,826 |
| 2025-12-24 | 1,303.50 | 1,312.00 | 1,294.50 | 1,305.50 | 1,305.50 | 38,580 |
| 2025-12-23 | 1,302.00 | 1,308.50 | 1,285.50 | 1,295.50 | 1,295.50 | 39,995 |
| 2025-12-22 | 1,322.00 | 1,338.00 | 1,301.50 | 1,307.00 | 1,307.00 | 38,148 |
| 2025-12-19 | 1,339.00 | 1,355.00 | 1,315.50 | 1,319.00 | 1,319.00 | 72,186 |
| 2025-12-18 | 1,345.50 | 1,381.00 | 1,334.50 | 1,339.00 | 1,339.00 | 50,736 |
| 2025-12-17 | 1,319.50 | 1,357.00 | 1,317.50 | 1,334.50 | 1,334.50 | 80,423 |
| 2025-12-16 | 1,308.50 | 1,320.00 | 1,304.50 | 1,314.50 | 1,314.50 | 20,341 |
| 2025-12-15 | 1,296.50 | 1,310.00 | 1,293.00 | 1,302.00 | 1,302.00 | 26,227 |
| 2025-12-12 | 1,317.00 | 1,321.50 | 1,292.50 | 1,307.00 | 1,307.00 | 24,102 |
| 2025-12-11 | 1,301.00 | 1,328.00 | 1,301.00 | 1,314.00 | 1,314.00 | 43,270 |
| 2025-12-10 | 1,301.00 | 1,311.00 | 1,300.00 | 1,302.50 | 1,302.50 | 16,552 |
| 2025-12-09 | 1,287.00 | 1,308.00 | 1,287.00 | 1,291.50 | 1,291.50 | 29,870 |
| 2025-12-08 | 1,300.00 | 1,326.00 | 1,287.00 | 1,300.00 | 1,300.00 | 70,334 |
| 2025-12-05 | 1,284.50 | 1,309.50 | 1,282.00 | 1,305.50 | 1,305.50 | 60,650 |
| 2025-12-04 | 1,262.50 | 1,284.50 | 1,262.00 | 1,282.00 | 1,282.00 | 36,632 |
| 2025-12-03 | 1,272.00 | 1,272.00 | 1,232.00 | 1,262.50 | 1,262.50 | 32,431 |
| 2025-12-02 | 1,280.00 | 1,287.50 | 1,271.50 | 1,278.00 | 1,278.00 | 31,037 |
| 2025-12-01 | 1,269.00 | 1,290.00 | 1,265.50 | 1,287.00 | 1,287.00 | 61,837 |
| 2025-11-28 | 1,265.00 | 1,273.00 | 1,254.50 | 1,266.50 | 1,266.50 | 39,298 |
| 2025-11-27 | 1,274.00 | 1,280.00 | 1,257.50 | 1,262.00 | 1,262.00 | 28,409 |
| 2025-11-26 | 1,281.00 | 1,281.00 | 1,266.00 | 1,272.50 | 1,272.50 | 22,153 |
| 2025-11-25 | 1,259.50 | 1,284.00 | 1,258.00 | 1,276.50 | 1,276.50 | 29,610 |
| 2025-11-24 | 1,275.50 | 1,289.00 | 1,250.00 | 1,266.50 | 1,266.50 | 35,983 |
| 2025-11-21 | 1,295.00 | 1,300.00 | 1,258.50 | 1,274.00 | 1,274.00 | 44,320 |
| 2025-11-20 | 1,264.50 | 1,292.50 | 1,255.00 | 1,258.00 | 1,258.00 | 48,620 |
| 2025-11-19 | 1,241.00 | 1,280.00 | 1,241.00 | 1,271.50 | 1,271.50 | 84,170 |
| 2025-11-18 | 1,246.00 | 1,255.00 | 1,230.00 | 1,241.50 | 1,241.50 | 49,346 |
| 2025-11-17 | 1,278.50 | 1,283.50 | 1,235.50 | 1,254.00 | 1,254.00 | 32,664 |
| 2025-11-14 | 1,280.00 | 1,294.50 | 1,272.00 | 1,278.50 | 1,278.50 | 27,938 |
| 2025-11-13 | 1,300.00 | 1,330.00 | 1,258.50 | 1,274.00 | 1,274.00 | 109,750 |
| 2025-11-12 | 1,312.00 | 1,320.50 | 1,283.00 | 1,288.00 | 1,288.00 | 56,209 |
| 2025-11-11 | 1,285.50 | 1,313.50 | 1,282.50 | 1,301.00 | 1,301.00 | 35,387 |
| 2025-11-10 | 1,262.50 | 1,295.50 | 1,248.50 | 1,278.00 | 1,278.00 | 44,233 |
| 2025-11-07 | 1,270.00 | 1,277.50 | 1,250.00 | 1,268.50 | 1,268.50 | 26,956 |
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.