MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,368.00 | 1,379.50 | 1,341.50 | 1,375.00 | 1,375.00 | 62,476 |
| 2025-08-14 | 1,355.00 | 1,369.50 | 1,312.00 | 1,358.00 | 1,358.00 | 114,013 |
| 2025-08-13 | 1,380.00 | 1,389.00 | 1,346.00 | 1,355.50 | 1,355.50 | 49,856 |
| 2025-08-12 | 1,397.50 | 1,401.00 | 1,368.50 | 1,380.00 | 1,380.00 | 50,037 |
| 2025-08-11 | 1,345.50 | 1,415.00 | 1,345.50 | 1,405.50 | 1,405.50 | 160,735 |
| 2025-08-08 | 1,296.50 | 1,345.00 | 1,290.50 | 1,324.00 | 1,324.00 | 79,197 |
| 2025-08-07 | 1,273.50 | 1,310.00 | 1,258.50 | 1,292.50 | 1,292.50 | 135,609 |
| 2025-08-06 | 1,254.50 | 1,289.00 | 1,243.50 | 1,254.00 | 1,254.00 | 62,827 |
| 2025-08-05 | 1,245.00 | 1,254.00 | 1,238.00 | 1,250.00 | 1,250.00 | 25,611 |
| 2025-08-04 | 1,233.50 | 1,248.00 | 1,233.50 | 1,247.00 | 1,247.00 | 39,421 |
| 2025-08-01 | 1,238.00 | 1,256.00 | 1,221.50 | 1,233.50 | 1,233.50 | 57,835 |
| 2025-07-31 | 1,226.50 | 1,244.50 | 1,215.00 | 1,237.00 | 1,237.00 | 57,374 |
| 2025-07-30 | 1,223.50 | 1,242.50 | 1,212.50 | 1,218.50 | 1,218.50 | 47,818 |
| 2025-07-29 | 1,239.00 | 1,245.00 | 1,203.00 | 1,236.50 | 1,236.50 | 95,568 |
| 2025-07-28 | 1,290.00 | 1,297.00 | 1,217.00 | 1,224.50 | 1,224.50 | 185,709 |
| 2025-07-25 | 1,249.00 | 1,297.00 | 1,246.50 | 1,265.00 | 1,265.00 | 130,601 |
| 2025-07-24 | 1,230.00 | 1,250.00 | 1,230.00 | 1,248.00 | 1,248.00 | 57,544 |
| 2025-07-23 | 1,236.00 | 1,250.00 | 1,226.00 | 1,249.00 | 1,249.00 | 65,479 |
| 2025-07-22 | 1,243.50 | 1,243.50 | 1,226.00 | 1,235.00 | 1,235.00 | 32,256 |
| 2025-07-21 | 1,215.00 | 1,246.00 | 1,208.50 | 1,246.00 | 1,246.00 | 66,576 |
| 2025-07-18 | 1,202.50 | 1,220.00 | 1,196.50 | 1,215.50 | 1,215.50 | 47,726 |
| 2025-07-17 | 1,198.50 | 1,221.00 | 1,192.00 | 1,210.50 | 1,210.50 | 86,104 |
| 2025-07-16 | 1,189.50 | 1,210.50 | 1,188.00 | 1,207.00 | 1,207.00 | 71,189 |
| 2025-07-15 | 1,173.00 | 1,192.50 | 1,170.50 | 1,188.00 | 1,188.00 | 72,121 |
| 2025-07-14 | 1,140.00 | 1,178.00 | 1,123.00 | 1,167.00 | 1,167.00 | 158,955 |
| 2025-07-11 | 1,132.50 | 1,229.50 | 1,132.50 | 1,142.50 | 1,142.50 | 194,211 |
| 2025-07-10 | 1,191.50 | 1,219.50 | 1,181.00 | 1,209.00 | 1,209.00 | 138,307 |
| 2025-07-09 | 1,184.00 | 1,212.00 | 1,172.00 | 1,176.00 | 1,176.00 | 88,658 |
| 2025-07-08 | 1,195.50 | 1,208.00 | 1,178.00 | 1,208.00 | 1,208.00 | 58,198 |
| 2025-07-07 | 1,215.00 | 1,224.00 | 1,176.00 | 1,205.00 | 1,205.00 | 65,158 |
| 2025-07-04 | 1,226.00 | 1,227.00 | 1,205.00 | 1,215.00 | 1,215.00 | 55,781 |
| 2025-07-03 | 1,230.00 | 1,238.50 | 1,217.50 | 1,233.00 | 1,233.00 | 37,551 |
| 2025-07-02 | 1,239.50 | 1,239.50 | 1,223.00 | 1,229.50 | 1,229.50 | 56,314 |
| 2025-07-01 | 1,230.00 | 1,248.50 | 1,226.00 | 1,234.50 | 1,234.50 | 95,744 |
| 2025-06-30 | 1,220.00 | 1,240.50 | 1,200.50 | 1,234.00 | 1,234.00 | 133,110 |
| 2025-06-27 | 1,192.00 | 1,218.50 | 1,190.50 | 1,210.50 | 1,210.50 | 85,567 |
| 2025-06-26 | 1,197.50 | 1,197.50 | 1,189.00 | 1,195.00 | 1,195.00 | 28,098 |
| 2025-06-25 | 1,209.00 | 1,215.00 | 1,187.00 | 1,189.50 | 1,189.50 | 93,104 |
| 2025-06-24 | 1,215.50 | 1,224.00 | 1,194.50 | 1,200.00 | 1,200.00 | 39,852 |
| 2025-06-23 | 1,221.00 | 1,230.50 | 1,209.00 | 1,211.00 | 1,211.00 | 19,022 |
| 2025-06-20 | 1,229.00 | 1,232.00 | 1,216.00 | 1,222.00 | 1,222.00 | 14,204 |
| 2025-06-19 | 1,230.50 | 1,234.00 | 1,219.00 | 1,226.00 | 1,226.00 | 13,131 |
| 2025-06-18 | 1,237.00 | 1,243.00 | 1,219.00 | 1,227.50 | 1,227.50 | 25,604 |
| 2025-06-17 | 1,233.00 | 1,255.50 | 1,206.50 | 1,238.00 | 1,238.00 | 34,055 |
| 2025-06-16 | 1,253.50 | 1,267.50 | 1,225.50 | 1,230.50 | 1,230.50 | 47,239 |
| 2025-06-13 | 1,250.00 | 1,259.00 | 1,248.00 | 1,252.00 | 1,252.00 | 6,591 |
| 2025-06-11 | 1,258.50 | 1,259.00 | 1,237.00 | 1,258.50 | 1,258.50 | 14,474 |
| 2025-06-10 | 1,268.50 | 1,279.50 | 1,247.00 | 1,260.00 | 1,260.00 | 18,650 |
| 2025-06-09 | 1,282.50 | 1,289.00 | 1,256.50 | 1,256.50 | 1,256.50 | 22,361 |
| 2025-06-06 | 1,296.00 | 1,351.50 | 1,269.00 | 1,290.00 | 1,290.00 | 109,243 |
| 2025-06-05 | 1,257.00 | 1,300.00 | 1,255.50 | 1,282.00 | 1,282.00 | 42,335 |
| 2025-06-04 | 1,250.00 | 1,272.00 | 1,240.50 | 1,257.00 | 1,257.00 | 36,538 |
| 2025-06-03 | 1,241.00 | 1,257.50 | 1,237.50 | 1,251.00 | 1,251.00 | 22,773 |
| 2025-06-02 | 1,228.00 | 1,245.00 | 1,205.50 | 1,231.00 | 1,231.00 | 33,383 |
| 2025-05-30 | 1,227.50 | 1,242.00 | 1,220.00 | 1,226.00 | 1,226.00 | 24,989 |
| 2025-05-29 | 1,234.00 | 1,253.50 | 1,225.50 | 1,236.00 | 1,236.00 | 24,316 |
| 2025-05-28 | 1,188.00 | 1,263.50 | 1,188.00 | 1,250.50 | 1,250.50 | 112,727 |
| 2025-05-27 | 1,195.50 | 1,196.50 | 1,154.50 | 1,190.00 | 1,190.00 | 23,981 |
| 2025-05-26 | 1,221.50 | 1,221.50 | 1,180.00 | 1,186.50 | 1,186.50 | 30,653 |
| 2025-05-23 | 1,225.50 | 1,232.00 | 1,212.00 | 1,220.50 | 1,220.50 | 10,614 |
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.