MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,599.50 | 1,623.50 | 1,599.00 | 1,603.00 | 1,603.00 | 46,487 |
| 2025-02-24 | 1,579.50 | 1,597.50 | 1,570.00 | 1,585.00 | 1,585.00 | 40,991 |
| 2025-02-21 | 1,580.50 | 1,593.00 | 1,552.00 | 1,572.00 | 1,572.00 | 24,432 |
| 2025-02-20 | 1,552.50 | 1,580.00 | 1,552.50 | 1,579.00 | 1,579.00 | 40,682 |
| 2025-02-19 | 1,535.00 | 1,557.00 | 1,531.00 | 1,548.50 | 1,548.50 | 24,016 |
| 2025-02-18 | 1,568.00 | 1,568.00 | 1,525.00 | 1,537.50 | 1,537.50 | 69,739 |
| 2025-02-17 | 1,552.50 | 1,581.50 | 1,524.50 | 1,574.00 | 1,574.00 | 74,895 |
| 2025-02-14 | 1,584.00 | 1,599.00 | 1,489.00 | 1,516.00 | 1,516.00 | 162,646 |
| 2025-02-13 | 1,580.00 | 1,650.00 | 1,530.00 | 1,548.00 | 1,548.00 | 147,427 |
| 2025-02-12 | 1,504.00 | 1,550.00 | 1,471.00 | 1,484.50 | 1,484.50 | 145,243 |
| 2025-02-11 | 1,439.00 | 1,498.00 | 1,423.00 | 1,488.50 | 1,488.50 | 80,975 |
| 2025-02-10 | 1,417.50 | 1,443.00 | 1,411.50 | 1,440.00 | 1,440.00 | 53,550 |
| 2025-02-07 | 1,417.50 | 1,420.00 | 1,400.50 | 1,403.50 | 1,403.50 | 14,376 |
| 2025-02-06 | 1,410.00 | 1,435.00 | 1,401.50 | 1,407.50 | 1,407.50 | 31,682 |
| 2025-02-05 | 1,402.50 | 1,402.50 | 1,352.50 | 1,397.00 | 1,397.00 | 33,687 |
| 2025-02-04 | 1,410.50 | 1,418.50 | 1,399.00 | 1,402.50 | 1,402.50 | 17,892 |
| 2025-02-03 | 1,417.00 | 1,419.50 | 1,387.50 | 1,405.50 | 1,405.50 | 30,823 |
| 2025-01-31 | 1,440.00 | 1,459.50 | 1,395.00 | 1,418.00 | 1,418.00 | 61,715 |
| 2025-01-30 | 1,422.50 | 1,455.50 | 1,419.50 | 1,439.00 | 1,439.00 | 59,286 |
| 2025-01-29 | 1,410.00 | 1,426.00 | 1,408.00 | 1,417.00 | 1,417.00 | 32,400 |
| 2025-01-28 | 1,384.50 | 1,400.00 | 1,367.00 | 1,400.00 | 1,400.00 | 25,556 |
| 2025-01-27 | 1,425.50 | 1,427.50 | 1,363.00 | 1,377.50 | 1,377.50 | 46,142 |
| 2025-01-24 | 1,415.00 | 1,441.00 | 1,405.50 | 1,426.00 | 1,426.00 | 35,957 |
| 2025-01-23 | 1,418.00 | 1,422.00 | 1,395.50 | 1,411.00 | 1,411.00 | 28,821 |
| 2025-01-22 | 1,420.00 | 1,433.50 | 1,414.00 | 1,424.00 | 1,424.00 | 38,969 |
| 2025-01-21 | 1,429.50 | 1,460.00 | 1,383.00 | 1,418.00 | 1,418.00 | 49,655 |
| 2025-01-20 | 1,449.00 | 1,467.00 | 1,425.00 | 1,429.50 | 1,429.50 | 75,663 |
| 2025-01-17 | 1,428.50 | 1,441.00 | 1,385.50 | 1,427.00 | 1,427.00 | 126,855 |
| 2025-01-16 | 1,445.00 | 1,488.00 | 1,433.00 | 1,433.50 | 1,433.50 | 100,802 |
| 2025-01-15 | 1,399.00 | 1,439.00 | 1,399.00 | 1,425.50 | 1,425.50 | 105,208 |
| 2025-01-14 | 1,358.00 | 1,398.00 | 1,331.00 | 1,398.00 | 1,398.00 | 58,722 |
| 2025-01-13 | 1,327.00 | 1,358.00 | 1,313.50 | 1,358.00 | 1,358.00 | 63,858 |
| 2025-01-10 | 1,285.00 | 1,326.00 | 1,240.00 | 1,318.00 | 1,318.00 | 84,241 |
| 2025-01-09 | 1,303.00 | 1,346.00 | 1,272.50 | 1,287.50 | 1,287.50 | 39,918 |
| 2025-01-08 | 1,292.00 | 1,304.50 | 1,280.00 | 1,303.50 | 1,303.50 | 29,221 |
| 2025-01-06 | 1,272.00 | 1,286.50 | 1,266.00 | 1,282.50 | 1,282.50 | 12,455 |
| 2025-01-03 | 1,320.00 | 1,320.00 | 1,256.00 | 1,282.50 | 1,282.50 | 50,798 |
| 2024-12-30 | 1,295.00 | 1,312.50 | 1,287.00 | 1,311.50 | 1,311.50 | 69,510 |
| 2024-12-28 | 1,268.00 | 1,295.00 | 1,250.00 | 1,272.00 | 1,272.00 | 83,564 |
| 2024-12-27 | 1,225.00 | 1,287.00 | 1,225.00 | 1,268.50 | 1,268.50 | 173,614 |
| 2024-12-26 | 1,215.50 | 1,242.50 | 1,215.00 | 1,227.00 | 1,227.00 | 70,083 |
| 2024-12-25 | 1,200.00 | 1,243.00 | 1,181.50 | 1,215.00 | 1,215.00 | 104,143 |
| 2024-12-24 | 1,221.50 | 1,240.00 | 1,152.00 | 1,200.00 | 1,200.00 | 90,795 |
| 2024-12-23 | 1,202.00 | 1,249.50 | 1,190.00 | 1,213.00 | 1,213.00 | 151,997 |
| 2024-12-20 | 1,062.00 | 1,198.00 | 1,058.00 | 1,180.00 | 1,180.00 | 167,383 |
| 2024-12-19 | 1,068.50 | 1,111.00 | 1,057.00 | 1,057.00 | 1,057.00 | 67,265 |
| 2024-12-18 | 1,070.00 | 1,084.00 | 1,053.50 | 1,067.00 | 1,067.00 | 38,640 |
| 2024-12-17 | 1,092.00 | 1,118.00 | 1,055.50 | 1,060.00 | 1,060.00 | 73,272 |
| 2024-12-16 | 1,115.00 | 1,122.00 | 1,090.00 | 1,092.50 | 1,092.50 | 48,132 |
| 2024-12-13 | 1,100.00 | 1,125.50 | 1,092.00 | 1,115.00 | 1,115.00 | 70,273 |
| 2024-12-12 | 1,115.00 | 1,125.00 | 1,090.00 | 1,096.00 | 1,096.00 | 56,962 |
| 2024-12-11 | 1,115.50 | 1,125.00 | 1,104.50 | 1,112.00 | 1,112.00 | 36,658 |
| 2024-12-10 | 1,145.00 | 1,149.50 | 1,101.00 | 1,116.00 | 1,116.00 | 81,740 |
| 2024-12-09 | 1,165.50 | 1,200.00 | 1,136.50 | 1,145.00 | 1,145.00 | 115,548 |
| 2024-12-06 | 1,178.50 | 1,182.00 | 1,150.50 | 1,159.00 | 1,159.00 | 29,500 |
| 2024-12-05 | 1,163.50 | 1,171.50 | 1,146.00 | 1,160.00 | 1,160.00 | 54,092 |
| 2024-12-04 | 1,182.50 | 1,209.50 | 1,165.00 | 1,165.00 | 1,165.00 | 29,727 |
| 2024-12-03 | 1,233.00 | 1,233.00 | 1,185.50 | 1,194.00 | 1,194.00 | 49,110 |
| 2024-12-02 | 1,228.50 | 1,280.00 | 1,225.00 | 1,230.00 | 1,230.00 | 36,641 |
| 2024-11-29 | 1,228.50 | 1,252.00 | 1,209.50 | 1,232.00 | 1,232.00 | 43,991 |
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.