See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← MGTS.MCX stock page

Moskovskaya Gorodskaya Telefonnaya Set PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-312,095.002,100.002,070.002,100.002,100.0055
2022-01-282,030.002,095.002,015.002,085.002,085.0029
2022-01-272,025.002,065.002,010.002,055.002,055.0042
2022-01-261,995.002,065.001,995.002,065.002,065.0037
2022-01-252,050.002,050.001,980.001,990.001,990.0043
2022-01-242,085.002,085.001,990.001,990.001,990.00156
2022-01-212,075.002,095.002,010.002,030.002,030.00155
2022-01-202,065.002,075.002,040.002,040.002,040.0073
2022-01-191,970.002,065.001,970.002,020.002,020.0051
2022-01-182,005.002,005.001,970.001,990.001,990.00183
2022-01-172,005.002,020.002,000.002,010.002,010.0052
2022-01-142,050.002,065.002,005.002,015.002,015.00197
2022-01-132,090.002,295.002,040.002,040.002,040.00296
2022-01-122,100.002,115.002,075.002,095.002,095.0016
2022-01-112,140.002,185.002,050.002,085.002,085.0099
2022-01-102,060.002,250.002,050.002,080.002,080.00566
2022-01-072,025.002,025.002,025.002,025.002,025.000
2022-01-062,035.002,065.002,025.002,025.002,025.0015
2022-01-052,040.002,055.002,030.002,035.002,035.0016
2022-01-042,070.002,080.002,030.002,065.002,065.0059
2022-01-032,025.002,070.002,025.002,055.002,055.009
2021-12-301,995.002,080.001,995.002,035.002,035.0084
2021-12-292,015.002,060.001,985.002,025.002,025.00141
2021-12-281,985.002,000.001,985.001,995.001,995.0089
2021-12-272,010.002,020.001,980.002,015.002,015.00128
2021-12-242,005.002,010.001,990.002,005.002,005.00164
2021-12-232,100.002,100.001,970.001,990.001,990.00299
2021-12-222,065.002,065.002,060.002,065.002,065.0035
2021-12-212,060.002,090.001,950.002,060.002,060.00158
2021-12-202,045.002,055.002,015.002,055.002,055.00153
2021-12-172,080.002,095.002,055.002,055.002,055.0030
2021-12-162,070.002,090.002,050.002,080.002,080.0057
2021-12-152,090.002,090.002,065.002,070.002,070.0013
2021-12-142,050.002,100.002,035.002,090.002,090.0096
2021-12-132,085.002,085.002,050.002,050.002,050.0051
2021-12-102,075.002,100.002,040.002,085.002,085.0099
2021-12-092,145.002,150.002,070.002,095.002,095.00163
2021-12-082,175.002,205.002,115.002,125.002,125.00126
2021-12-072,085.002,210.002,065.002,205.002,205.00228
2021-12-062,105.002,140.002,060.002,060.002,060.00174
2021-12-032,190.002,210.002,100.002,100.002,100.00188
2021-12-022,105.002,440.002,070.002,145.002,145.001,483
2021-12-012,085.002,150.002,030.002,080.002,080.00258
2021-11-302,115.002,115.002,060.002,065.002,065.0083
2021-11-292,085.002,135.002,080.002,080.002,080.0071
2021-11-262,120.002,120.002,090.002,115.002,115.00116
2021-11-252,160.002,170.002,105.002,135.002,135.00207
2021-11-242,205.002,265.002,125.002,160.002,160.00303
2021-11-232,235.002,235.002,125.002,145.002,145.0081
2021-11-222,210.002,280.002,095.002,130.002,130.00303
2021-11-192,250.002,375.002,135.002,225.002,225.00767
2021-11-182,395.002,395.002,195.002,225.002,225.00441
2021-11-172,295.002,600.002,265.002,315.002,315.001,919
2021-11-162,330.002,355.002,225.002,235.002,235.00638
2021-11-152,325.002,345.002,255.002,280.002,280.00167
2021-11-122,470.002,570.002,235.002,310.002,310.001,222
2021-11-112,885.002,955.002,260.002,340.002,340.005,262
2021-11-102,050.002,885.002,035.002,885.002,885.006,200
2021-11-092,050.002,065.002,050.002,065.002,065.0057
2021-11-082,065.002,075.002,050.002,075.002,075.0055
← NewerPage 21 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-07-11154.0000 RUB
2019-07-11232.0000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.