MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,270.00 | 1,277.50 | 1,250.00 | 1,268.50 | 1,268.50 | 26,956 |
| 2025-11-06 | 1,281.00 | 1,286.00 | 1,267.50 | 1,270.00 | 1,270.00 | 25,209 |
| 2025-11-05 | 1,305.00 | 1,305.00 | 1,274.50 | 1,281.50 | 1,281.50 | 39,240 |
| 2025-11-03 | 1,289.00 | 1,314.50 | 1,289.00 | 1,300.50 | 1,300.50 | 26,855 |
| 2025-11-01 | 1,256.00 | 1,293.50 | 1,254.00 | 1,281.00 | 1,281.00 | 68,117 |
| 2025-10-31 | 1,256.00 | 1,271.00 | 1,245.50 | 1,261.50 | 1,261.50 | 36,986 |
| 2025-10-30 | 1,216.00 | 1,274.00 | 1,213.50 | 1,266.00 | 1,266.00 | 81,608 |
| 2025-10-29 | 1,198.00 | 1,219.00 | 1,188.00 | 1,213.00 | 1,213.00 | 57,999 |
| 2025-10-28 | 1,152.00 | 1,205.00 | 1,136.00 | 1,196.50 | 1,196.50 | 65,841 |
| 2025-10-27 | 1,166.00 | 1,176.00 | 1,125.00 | 1,155.50 | 1,155.50 | 44,346 |
| 2025-10-24 | 1,194.00 | 1,201.50 | 1,169.00 | 1,180.00 | 1,180.00 | 36,668 |
| 2025-10-23 | 1,180.00 | 1,193.00 | 1,151.00 | 1,168.50 | 1,168.50 | 59,802 |
| 2025-10-22 | 1,195.00 | 1,207.50 | 1,166.50 | 1,205.00 | 1,205.00 | 33,487 |
| 2025-10-21 | 1,216.00 | 1,216.50 | 1,170.50 | 1,187.00 | 1,187.00 | 51,329 |
| 2025-10-20 | 1,217.50 | 1,248.00 | 1,210.50 | 1,226.50 | 1,226.50 | 64,069 |
| 2025-10-17 | 1,219.00 | 1,228.00 | 1,201.50 | 1,212.50 | 1,212.50 | 49,789 |
| 2025-10-16 | 1,137.00 | 1,212.00 | 1,130.50 | 1,151.50 | 1,151.50 | 81,991 |
| 2025-10-15 | 1,141.00 | 1,147.50 | 1,126.50 | 1,139.50 | 1,139.50 | 50,180 |
| 2025-10-14 | 1,159.00 | 1,160.00 | 1,139.50 | 1,147.50 | 1,147.50 | 24,855 |
| 2025-10-13 | 1,163.00 | 1,183.50 | 1,144.00 | 1,154.00 | 1,154.00 | 49,919 |
| 2025-10-10 | 1,175.50 | 1,175.50 | 1,160.00 | 1,165.00 | 1,165.00 | 31,089 |
| 2025-10-09 | 1,165.00 | 1,182.00 | 1,155.00 | 1,178.00 | 1,178.00 | 66,456 |
| 2025-10-08 | 1,195.00 | 1,195.00 | 1,150.00 | 1,161.00 | 1,161.00 | 38,236 |
| 2025-10-07 | 1,187.00 | 1,198.50 | 1,176.00 | 1,187.50 | 1,187.50 | 57,456 |
| 2025-10-06 | 1,167.50 | 1,190.00 | 1,142.50 | 1,184.00 | 1,184.00 | 91,498 |
| 2025-10-03 | 1,201.50 | 1,215.00 | 1,146.50 | 1,184.50 | 1,184.50 | 50,089 |
| 2025-10-02 | 1,224.00 | 1,225.50 | 1,189.00 | 1,194.00 | 1,194.00 | 51,103 |
| 2025-10-01 | 1,237.50 | 1,245.00 | 1,213.50 | 1,221.50 | 1,221.50 | 30,449 |
| 2025-09-30 | 1,241.00 | 1,254.00 | 1,225.00 | 1,236.50 | 1,236.50 | 61,520 |
| 2025-09-29 | 1,263.00 | 1,280.50 | 1,232.00 | 1,253.00 | 1,253.00 | 49,794 |
| 2025-09-26 | 1,264.50 | 1,270.00 | 1,247.50 | 1,258.00 | 1,258.00 | 41,815 |
| 2025-09-25 | 1,283.50 | 1,292.00 | 1,255.00 | 1,276.00 | 1,276.00 | 27,801 |
| 2025-09-24 | 1,296.50 | 1,306.00 | 1,256.00 | 1,281.50 | 1,281.50 | 62,943 |
| 2025-09-23 | 1,310.00 | 1,342.00 | 1,286.00 | 1,326.50 | 1,326.50 | 64,966 |
| 2025-09-22 | 1,294.00 | 1,314.00 | 1,275.50 | 1,296.50 | 1,296.50 | 48,989 |
| 2025-09-19 | 1,302.00 | 1,310.50 | 1,291.00 | 1,303.50 | 1,303.50 | 35,551 |
| 2025-09-18 | 1,342.00 | 1,343.00 | 1,300.50 | 1,317.00 | 1,317.00 | 71,481 |
| 2025-09-17 | 1,342.00 | 1,347.50 | 1,334.00 | 1,346.00 | 1,346.00 | 17,744 |
| 2025-09-16 | 1,325.50 | 1,358.50 | 1,325.50 | 1,339.00 | 1,339.00 | 48,485 |
| 2025-09-15 | 1,343.00 | 1,370.50 | 1,323.50 | 1,329.50 | 1,329.50 | 55,633 |
| 2025-09-12 | 1,382.50 | 1,385.00 | 1,333.00 | 1,346.50 | 1,346.50 | 66,752 |
| 2025-09-11 | 1,383.00 | 1,385.50 | 1,368.00 | 1,373.00 | 1,373.00 | 28,912 |
| 2025-09-10 | 1,407.50 | 1,407.50 | 1,375.00 | 1,386.50 | 1,386.50 | 56,275 |
| 2025-09-09 | 1,411.00 | 1,419.00 | 1,398.50 | 1,405.00 | 1,405.00 | 31,559 |
| 2025-09-08 | 1,410.50 | 1,427.00 | 1,404.00 | 1,407.00 | 1,407.00 | 40,802 |
| 2025-09-05 | 1,402.50 | 1,411.00 | 1,396.50 | 1,408.50 | 1,408.50 | 17,646 |
| 2025-09-04 | 1,404.00 | 1,416.00 | 1,391.50 | 1,392.00 | 1,392.00 | 29,803 |
| 2025-09-03 | 1,392.00 | 1,408.00 | 1,365.50 | 1,376.50 | 1,376.50 | 52,352 |
| 2025-09-02 | 1,405.00 | 1,405.50 | 1,372.00 | 1,383.50 | 1,383.50 | 43,611 |
| 2025-09-01 | 1,398.00 | 1,419.00 | 1,393.00 | 1,408.00 | 1,408.00 | 21,769 |
| 2025-08-29 | 1,392.00 | 1,401.50 | 1,388.00 | 1,398.00 | 1,398.00 | 32,555 |
| 2025-08-28 | 1,430.00 | 1,432.50 | 1,375.50 | 1,416.50 | 1,416.50 | 79,811 |
| 2025-08-27 | 1,409.00 | 1,437.00 | 1,405.00 | 1,422.50 | 1,422.50 | 50,597 |
| 2025-08-26 | 1,405.00 | 1,416.00 | 1,403.00 | 1,404.00 | 1,404.00 | 16,073 |
| 2025-08-25 | 1,418.50 | 1,418.50 | 1,395.00 | 1,407.50 | 1,407.50 | 55,589 |
| 2025-08-22 | 1,389.00 | 1,419.50 | 1,381.50 | 1,405.00 | 1,405.00 | 73,799 |
| 2025-08-21 | 1,450.00 | 1,450.00 | 1,375.00 | 1,404.50 | 1,404.50 | 167,610 |
| 2025-08-20 | 1,433.00 | 1,477.00 | 1,422.00 | 1,437.50 | 1,437.50 | 272,388 |
| 2025-08-19 | 1,353.50 | 1,442.00 | 1,346.00 | 1,430.00 | 1,430.00 | 384,529 |
| 2025-08-18 | 1,355.50 | 1,360.00 | 1,321.50 | 1,334.50 | 1,334.50 | 90,964 |
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.