MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,241.00 | 1,241.00 | 1,207.00 | 1,230.00 | 1,230.00 | 32,137 |
| 2025-05-21 | 1,271.50 | 1,280.00 | 1,211.50 | 1,241.00 | 1,241.00 | 51,557 |
| 2025-05-20 | 1,276.00 | 1,334.50 | 1,263.00 | 1,272.00 | 1,272.00 | 59,044 |
| 2025-05-19 | 1,281.50 | 1,293.50 | 1,273.00 | 1,284.00 | 1,284.00 | 26,369 |
| 2025-05-16 | 1,248.00 | 1,299.00 | 1,240.50 | 1,282.00 | 1,282.00 | 130,800 |
| 2025-05-15 | 1,225.50 | 1,248.00 | 1,219.50 | 1,241.00 | 1,241.00 | 22,346 |
| 2025-05-14 | 1,261.00 | 1,262.00 | 1,224.50 | 1,242.00 | 1,242.00 | 23,913 |
| 2025-05-13 | 1,285.00 | 1,298.00 | 1,245.50 | 1,265.50 | 1,265.50 | 23,614 |
| 2025-05-12 | 1,259.50 | 1,298.00 | 1,248.00 | 1,271.00 | 1,271.00 | 42,651 |
| 2025-05-08 | 1,239.50 | 1,260.50 | 1,236.50 | 1,254.00 | 1,254.00 | 12,776 |
| 2025-05-07 | 1,237.50 | 1,242.00 | 1,224.00 | 1,237.00 | 1,237.00 | 15,295 |
| 2025-05-06 | 1,210.00 | 1,260.00 | 1,203.50 | 1,249.00 | 1,249.00 | 25,503 |
| 2025-05-05 | 1,215.00 | 1,238.00 | 1,189.50 | 1,196.00 | 1,196.00 | 60,501 |
| 2025-05-02 | 1,252.50 | 1,267.00 | 1,220.00 | 1,233.00 | 1,233.00 | 28,163 |
| 2025-04-30 | 1,262.50 | 1,269.50 | 1,227.00 | 1,248.50 | 1,248.50 | 43,164 |
| 2025-04-29 | 1,283.50 | 1,288.00 | 1,235.00 | 1,235.00 | 1,235.00 | 58,735 |
| 2025-04-28 | 1,310.00 | 1,324.00 | 1,276.00 | 1,295.00 | 1,295.00 | 100,732 |
| 2025-04-25 | 1,290.00 | 1,347.00 | 1,273.50 | 1,306.50 | 1,306.50 | 124,704 |
| 2025-04-24 | 1,302.00 | 1,309.50 | 1,195.50 | 1,257.00 | 1,257.00 | 522,696 |
| 2025-04-23 | 1,330.00 | 1,338.00 | 1,286.00 | 1,302.00 | 1,302.00 | 92,473 |
| 2025-04-22 | 1,348.00 | 1,360.00 | 1,322.00 | 1,333.00 | 1,333.00 | 222,106 |
| 2025-04-21 | 1,408.00 | 1,425.00 | 1,305.00 | 1,407.00 | 1,407.00 | 344,186 |
| 2025-04-18 | 1,409.50 | 1,413.50 | 1,356.50 | 1,397.00 | 1,397.00 | 27,351 |
| 2025-04-17 | 1,410.50 | 1,426.50 | 1,360.50 | 1,399.00 | 1,399.00 | 22,061 |
| 2025-04-16 | 1,380.00 | 1,428.00 | 1,376.00 | 1,428.00 | 1,428.00 | 20,909 |
| 2025-04-15 | 1,383.00 | 1,399.00 | 1,372.00 | 1,383.00 | 1,383.00 | 11,092 |
| 2025-04-14 | 1,393.00 | 1,420.00 | 1,371.00 | 1,379.50 | 1,379.50 | 25,969 |
| 2025-04-11 | 1,377.00 | 1,414.50 | 1,340.00 | 1,375.00 | 1,375.00 | 33,758 |
| 2025-04-10 | 1,447.50 | 1,449.00 | 1,343.00 | 1,377.00 | 1,377.00 | 49,199 |
| 2025-04-09 | 1,342.00 | 1,351.00 | 1,275.00 | 1,292.50 | 1,292.50 | 32,148 |
| 2025-04-08 | 1,343.00 | 1,364.00 | 1,307.00 | 1,355.50 | 1,355.50 | 25,358 |
| 2025-04-07 | 1,314.50 | 1,350.00 | 1,270.00 | 1,310.00 | 1,310.00 | 91,798 |
| 2025-04-04 | 1,438.50 | 1,450.50 | 1,371.00 | 1,382.00 | 1,382.00 | 48,959 |
| 2025-04-03 | 1,478.00 | 1,478.00 | 1,402.50 | 1,412.00 | 1,412.00 | 45,989 |
| 2025-04-02 | 1,491.00 | 1,491.00 | 1,425.00 | 1,439.00 | 1,439.00 | 37,177 |
| 2025-04-01 | 1,542.50 | 1,542.50 | 1,487.50 | 1,488.00 | 1,488.00 | 27,005 |
| 2025-03-31 | 1,512.00 | 1,553.00 | 1,475.00 | 1,508.50 | 1,508.50 | 43,678 |
| 2025-03-28 | 1,550.00 | 1,566.00 | 1,467.50 | 1,511.00 | 1,511.00 | 61,427 |
| 2025-03-27 | 1,571.00 | 1,585.00 | 1,550.00 | 1,550.50 | 1,550.50 | 37,773 |
| 2025-03-26 | 1,618.00 | 1,644.00 | 1,571.50 | 1,578.50 | 1,578.50 | 62,352 |
| 2025-03-25 | 1,613.50 | 1,656.00 | 1,572.00 | 1,588.50 | 1,588.50 | 55,340 |
| 2025-03-24 | 1,623.00 | 1,666.00 | 1,605.50 | 1,610.00 | 1,610.00 | 32,665 |
| 2025-03-21 | 1,664.00 | 1,697.00 | 1,618.00 | 1,634.50 | 1,634.50 | 79,620 |
| 2025-03-20 | 1,700.00 | 1,715.00 | 1,655.00 | 1,668.00 | 1,668.00 | 80,641 |
| 2025-03-19 | 1,655.50 | 1,680.00 | 1,605.00 | 1,678.50 | 1,678.50 | 61,562 |
| 2025-03-18 | 1,625.50 | 1,690.00 | 1,625.50 | 1,662.50 | 1,662.50 | 125,027 |
| 2025-03-17 | 1,615.50 | 1,635.00 | 1,586.00 | 1,627.00 | 1,627.00 | 81,424 |
| 2025-03-14 | 1,529.50 | 1,565.00 | 1,515.50 | 1,555.00 | 1,555.00 | 39,934 |
| 2025-03-13 | 1,533.00 | 1,545.00 | 1,502.00 | 1,512.00 | 1,512.00 | 46,161 |
| 2025-03-12 | 1,553.50 | 1,572.00 | 1,515.50 | 1,538.50 | 1,538.50 | 45,794 |
| 2025-03-11 | 1,513.50 | 1,567.50 | 1,502.00 | 1,555.50 | 1,555.50 | 69,197 |
| 2025-03-10 | 1,536.00 | 1,550.00 | 1,500.50 | 1,524.50 | 1,524.50 | 25,127 |
| 2025-03-07 | 1,553.00 | 1,575.00 | 1,510.50 | 1,525.00 | 1,525.00 | 40,013 |
| 2025-03-06 | 1,565.00 | 1,578.00 | 1,531.00 | 1,538.00 | 1,538.00 | 41,449 |
| 2025-03-05 | 1,540.00 | 1,580.00 | 1,516.00 | 1,552.00 | 1,552.00 | 80,968 |
| 2025-03-04 | 1,471.00 | 1,573.00 | 1,462.00 | 1,550.00 | 1,550.00 | 114,325 |
| 2025-03-03 | 1,495.00 | 1,500.00 | 1,451.00 | 1,457.00 | 1,457.00 | 44,649 |
| 2025-02-28 | 1,505.00 | 1,512.00 | 1,471.00 | 1,509.50 | 1,509.50 | 46,068 |
| 2025-02-27 | 1,541.50 | 1,544.00 | 1,492.00 | 1,515.00 | 1,515.00 | 47,027 |
| 2025-02-26 | 1,611.00 | 1,617.00 | 1,540.50 | 1,550.00 | 1,550.00 | 64,853 |
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.