"М.видео" ПАО ао

MVID · TQBR · ₽

58.55 ₽▲ +14.45 (+32.77%)

Updated 23:50:14 MSK15 min delay

Show data

MVID · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/4/2025, 9:00:00 PM	62.75	62.95	62.10	62.20
11/5/2025, 9:00:00 PM	62.20	62.50	61.55	61.60
11/6/2025, 9:00:00 PM	61.65	63.50	61.50	62.85
11/7/2025, 9:00:00 PM	62.85	63.20	62.65	62.95
11/8/2025, 9:00:00 PM	62.85	63.35	62.25	62.75
11/9/2025, 9:00:00 PM	62.75	63.05	62.00	62.15
11/10/2025, 9:00:00 PM	62.15	62.55	61.75	62.20
11/11/2025, 9:00:00 PM	62.25	65.50	61.95	62.70
11/12/2025, 9:00:00 PM	62.55	66.95	62.50	62.85
11/13/2025, 9:00:00 PM	63.05	63.85	62.15	62.25
11/14/2025, 9:00:00 PM	62.25	63.00	62.05	62.85
11/15/2025, 9:00:00 PM	63.20	63.20	62.45	62.65
11/16/2025, 9:00:00 PM	62.55	62.80	60.90	61.35
11/17/2025, 9:00:00 PM	61.35	62.70	60.65	62.65
11/18/2025, 9:00:00 PM	62.50	64.50	62.35	63.65
11/19/2025, 9:00:00 PM	63.65	64.50	62.00	63.20
11/20/2025, 9:00:00 PM	63.20	65.45	62.60	65.00
11/23/2025, 9:00:00 PM	64.65	69.70	64.40	67.25
11/24/2025, 9:00:00 PM	67.20	68.95	65.05	66.95
11/25/2025, 9:00:00 PM	67.00	67.00	65.75	65.95
11/26/2025, 9:00:00 PM	65.95	66.35	64.60	65.10
11/27/2025, 9:00:00 PM	65.10	66.95	64.55	66.65
11/28/2025, 9:00:00 PM	66.60	67.10	66.30	66.85
11/29/2025, 9:00:00 PM	66.70	67.05	66.65	66.95
11/30/2025, 9:00:00 PM	67.00	67.85	65.85	66.50
12/1/2025, 9:00:00 PM	66.50	66.80	64.60	66.60
12/2/2025, 9:00:00 PM	66.00	66.55	65.30	65.95
12/3/2025, 9:00:00 PM	65.95	67.00	65.85	66.25
12/4/2025, 9:00:00 PM	66.25	68.55	66.15	67.70
12/7/2025, 9:00:00 PM	67.45	68.90	66.75	67.95
12/8/2025, 9:00:00 PM	67.75	68.55	67.55	68.40
12/9/2025, 9:00:00 PM	68.40	69.05	66.80	67.50
12/10/2025, 9:00:00 PM	67.50	68.95	67.05	68.20
12/11/2025, 9:00:00 PM	68.05	73.75	68.05	69.90
12/12/2025, 9:00:00 PM	69.90	70.80	69.55	70.65
12/13/2025, 9:00:00 PM	70.70	70.95	70.25	70.65
12/14/2025, 9:00:00 PM	70.20	71.40	69.35	69.70
12/15/2025, 9:00:00 PM	69.70	70.90	69.00	70.70
12/16/2025, 9:00:00 PM	70.95	78.35	70.15	75.10
12/17/2025, 9:00:00 PM	75.85	79.20	73.45	77.90
12/18/2025, 9:00:00 PM	77.80	82.25	76.95	78.60
12/19/2025, 9:00:00 PM	78.60	79.00	77.95	78.95
12/20/2025, 9:00:00 PM	78.95	79.60	78.60	78.90
12/21/2025, 9:00:00 PM	79.30	91.50	76.40	89.60
12/22/2025, 9:00:00 PM	90.00	90.35	82.50	83.40
12/23/2025, 9:00:00 PM	82.95	86.45	79.20	79.75
12/24/2025, 9:00:00 PM	79.55	82.00	77.40	78.70
12/25/2025, 9:00:00 PM	78.70	81.95	77.85	81.45
12/26/2025, 9:00:00 PM	81.40	81.80	78.95	81.30
12/27/2025, 9:00:00 PM	81.20	81.85	80.05	81.60
12/28/2025, 9:00:00 PM	81.45	82.55	80.40	81.45
12/29/2025, 9:00:00 PM	81.25	82.35	80.75	81.05
1/4/2026, 9:00:00 PM	80.95	81.15	79.15	79.65
1/5/2026, 9:00:00 PM	79.65	80.40	76.95	79.25
1/7/2026, 9:00:00 PM	79.05	79.45	77.75	78.35
1/8/2026, 9:00:00 PM	78.25	79.00	77.10	77.15
1/11/2026, 9:00:00 PM	76.65	79.35	76.50	78.20
1/12/2026, 9:00:00 PM	78.15	78.60	76.30	76.70
1/13/2026, 9:00:00 PM	77.40	77.40	75.50	75.70
1/14/2026, 9:00:00 PM	75.80	76.65	75.70	76.10
1/15/2026, 9:00:00 PM	76.10	81.70	75.85	81.55
1/16/2026, 9:00:00 PM	81.50	81.65	80.35	80.55
1/17/2026, 9:00:00 PM	80.55	80.90	79.80	80.45
1/18/2026, 9:00:00 PM	80.45	81.15	79.15	80.30
1/19/2026, 9:00:00 PM	80.35	80.85	78.60	79.30
1/20/2026, 9:00:00 PM	79.25	79.50	78.40	79.05
1/21/2026, 9:00:00 PM	79.10	79.50	78.00	78.95
1/22/2026, 9:00:00 PM	78.95	81.40	78.40	79.75
1/23/2026, 9:00:00 PM	80.10	80.45	79.40	79.80
1/24/2026, 9:00:00 PM	79.80	80.15	79.50	80.00
1/25/2026, 9:00:00 PM	80.35	80.40	78.50	78.75
1/26/2026, 9:00:00 PM	78.70	82.00	78.60	80.70
1/27/2026, 9:00:00 PM	80.60	81.10	79.60	79.80
1/28/2026, 9:00:00 PM	80.15	88.00	79.65	82.20
1/29/2026, 9:00:00 PM	83.50	85.60	79.75	80.65
1/30/2026, 9:00:00 PM	81.05	83.00	80.85	82.45
1/31/2026, 9:00:00 PM	82.60	82.80	81.75	82.75
2/1/2026, 9:00:00 PM	82.90	85.60	81.80	84.00
2/2/2026, 9:00:00 PM	84.05	84.70	82.10	82.75
2/3/2026, 9:00:00 PM	82.70	83.90	78.50	79.75
2/4/2026, 9:00:00 PM	79.80	79.90	77.30	78.45
2/5/2026, 9:00:00 PM	78.45	85.65	78.30	80.00
2/6/2026, 9:00:00 PM	81.00	82.30	80.40	80.60
2/7/2026, 9:00:00 PM	80.65	81.00	79.10	79.60
2/8/2026, 9:00:00 PM	79.50	79.80	78.05	79.35
2/9/2026, 9:00:00 PM	79.30	80.15	77.80	78.30
2/10/2026, 9:00:00 PM	78.30	79.20	77.65	78.55
2/11/2026, 9:00:00 PM	78.50	78.90	77.40	77.90
2/12/2026, 9:00:00 PM	78.10	79.20	76.50	78.65
2/15/2026, 9:00:00 PM	78.75	79.35	78.05	78.15
2/16/2026, 9:00:00 PM	78.30	79.15	77.45	77.90
2/17/2026, 9:00:00 PM	77.90	78.10	75.85	76.70
2/18/2026, 9:00:00 PM	76.75	77.45	73.80	74.45
2/19/2026, 9:00:00 PM	74.45	75.45	73.30	73.90
2/20/2026, 9:00:00 PM	74.00	75.35	73.90	74.35
2/21/2026, 9:00:00 PM	74.75	75.15	74.35	74.80
2/22/2026, 9:00:00 PM	74.90	74.95	74.10	74.40
2/23/2026, 9:00:00 PM	74.50	75.15	73.55	74.40
2/24/2026, 9:00:00 PM	74.40	76.30	74.30	75.55
2/25/2026, 9:00:00 PM	75.55	76.30	73.60	74.70
2/26/2026, 9:00:00 PM	74.60	75.25	74.00	74.70
2/27/2026, 9:00:00 PM	75.20	75.45	74.15	74.35
2/28/2026, 9:00:00 PM	74.35	74.50	74.15	74.45
3/1/2026, 9:00:00 PM	74.25	74.45	72.80	73.80
3/2/2026, 9:00:00 PM	73.35	73.85	72.00	72.30
3/3/2026, 9:00:00 PM	72.30	72.70	70.80	71.70
3/4/2026, 9:00:00 PM	71.75	74.10	71.15	73.65
3/5/2026, 9:00:00 PM	73.65	73.95	72.70	73.10
3/8/2026, 9:00:00 PM	72.60	73.20	71.30	72.40
3/9/2026, 9:00:00 PM	72.50	73.10	72.20	73.00
3/10/2026, 9:00:00 PM	73.00	73.40	72.45	73.00
3/11/2026, 9:00:00 PM	73.05	73.15	72.00	72.90
3/12/2026, 9:00:00 PM	72.85	75.85	72.50	74.80
3/13/2026, 9:00:00 PM	75.00	75.30	74.55	75.05
3/14/2026, 9:00:00 PM	75.10	75.95	74.85	75.80
3/15/2026, 9:00:00 PM	75.60	76.05	73.35	74.45
3/16/2026, 9:00:00 PM	74.65	75.05	73.15	73.55
3/17/2026, 9:00:00 PM	73.65	75.15	73.30	74.10
3/18/2026, 9:00:00 PM	74.10	74.50	73.30	73.80
3/19/2026, 9:00:00 PM	73.80	74.35	72.40	73.20
3/22/2026, 9:00:00 PM	73.20	73.50	69.05	70.75
3/23/2026, 9:00:00 PM	70.60	71.15	62.10	67.65
3/24/2026, 9:00:00 PM	68.00	68.10	64.85	65.80
3/25/2026, 9:00:00 PM	65.50	66.00	64.30	64.60
3/26/2026, 9:00:00 PM	64.55	65.25	63.85	64.95
3/27/2026, 9:00:00 PM	64.95	65.20	64.40	64.65
3/28/2026, 9:00:00 PM	64.40	65.20	64.25	65.10
3/29/2026, 9:00:00 PM	65.10	65.45	63.50	64.10
3/30/2026, 9:00:00 PM	63.95	64.25	63.20	63.50
3/31/2026, 9:00:00 PM	63.55	64.75	63.55	64.40
4/1/2026, 9:00:00 PM	64.70	64.85	64.00	64.25
4/2/2026, 9:00:00 PM	64.25	65.30	63.95	64.40
4/3/2026, 9:00:00 PM	64.40	65.30	64.30	64.45
4/4/2026, 9:00:00 PM	64.25	64.75	64.15	64.55
4/5/2026, 9:00:00 PM	64.45	68.00	64.40	65.70
4/6/2026, 9:00:00 PM	65.50	66.90	64.45	64.95
4/7/2026, 9:00:00 PM	67.00	67.00	64.45	65.00
4/8/2026, 9:00:00 PM	64.95	65.30	63.40	64.05
4/9/2026, 9:00:00 PM	63.90	64.50	63.70	64.00
4/10/2026, 9:00:00 PM	64.00	64.30	62.40	63.75
4/11/2026, 9:00:00 PM	63.90	64.40	63.90	64.20
4/12/2026, 9:00:00 PM	64.10	65.70	63.45	64.85
4/13/2026, 9:00:00 PM	64.90	67.75	64.80	67.15
4/14/2026, 9:00:00 PM	67.15	67.15	66.30	66.85
4/15/2026, 9:00:00 PM	67.40	67.40	66.00	66.25
4/16/2026, 9:00:00 PM	66.10	67.30	64.70	65.35
4/17/2026, 9:00:00 PM	65.05	65.80	65.00	65.55
4/18/2026, 9:00:00 PM	65.60	65.75	65.35	65.50
4/19/2026, 9:00:00 PM	65.50	66.30	64.95	65.40
4/20/2026, 9:00:00 PM	65.25	65.80	63.60	65.15
4/21/2026, 9:00:00 PM	65.00	66.35	64.00	65.10
4/22/2026, 9:00:00 PM	65.10	65.60	64.80	65.45
4/23/2026, 9:00:00 PM	65.45	66.00	63.35	63.95
4/24/2026, 9:00:00 PM	64.20	65.85	63.85	65.85
4/25/2026, 9:00:00 PM	65.85	65.85	65.75	65.85
4/26/2026, 9:00:00 PM	66.15	69.15	65.30	67.10
4/27/2026, 9:00:00 PM	66.95	67.45	63.00	64.25
4/28/2026, 9:00:00 PM	64.10	64.80	60.05	61.30
4/29/2026, 9:00:00 PM	61.30	64.85	61.00	61.75
4/30/2026, 9:00:00 PM	61.90	61.90	60.70	61.05
5/1/2026, 9:00:00 PM	61.10	61.75	61.10	61.30
5/2/2026, 9:00:00 PM	61.30	61.55	61.10	61.20
5/3/2026, 9:00:00 PM	61.20	61.45	59.80	60.50
5/4/2026, 9:00:00 PM	60.70	61.45	59.20	60.85
5/5/2026, 9:00:00 PM	60.85	61.35	60.00	60.55
5/6/2026, 9:00:00 PM	60.55	60.70	59.85	60.00
5/7/2026, 9:00:00 PM	60.05	60.65	59.55	60.45
5/10/2026, 9:00:00 PM	60.60	61.95	59.80	61.10
5/11/2026, 9:00:00 PM	61.20	63.90	61.00	61.75
5/12/2026, 9:00:00 PM	61.70	62.30	60.60	61.60
5/13/2026, 9:00:00 PM	61.65	69.25	61.00	64.00
5/14/2026, 9:00:00 PM	64.00	64.95	62.95	63.25
5/15/2026, 9:00:00 PM	63.30	63.95	63.10	63.55
5/16/2026, 9:00:00 PM	63.80	63.80	63.15	63.25
5/17/2026, 9:00:00 PM	63.50	64.80	62.10	63.25
5/18/2026, 9:00:00 PM	63.25	63.65	62.60	63.20
5/19/2026, 9:00:00 PM	63.25	66.35	63.00	64.20
5/20/2026, 9:00:00 PM	64.20	65.10	63.75	64.30
5/21/2026, 9:00:00 PM	64.10	64.75	63.45	64.25
5/22/2026, 9:00:00 PM	64.40	64.40	63.85	64.10
5/23/2026, 9:00:00 PM	64.00	64.35	63.65	64.05
5/24/2026, 9:00:00 PM	64.00	65.75	59.50	60.05
5/25/2026, 9:00:00 PM	61.30	62.15	59.20	61.10
5/26/2026, 9:00:00 PM	61.40	61.75	60.00	60.85
5/27/2026, 9:00:00 PM	61.00	62.40	58.25	59.05
5/28/2026, 9:00:00 PM	59.50	64.50	58.20	62.05
5/29/2026, 9:00:00 PM	62.10	63.00	61.85	62.45
5/30/2026, 9:00:00 PM	62.40	63.40	62.05	63.25
5/31/2026, 9:00:00 PM	63.20	63.30	61.35	62.05
6/1/2026, 9:00:00 PM	62.05	64.35	61.00	63.55
6/2/2026, 9:00:00 PM	63.60	64.90	63.20	63.40
6/3/2026, 9:00:00 PM	63.40	64.20	63.30	63.60
6/4/2026, 9:00:00 PM	63.60	64.50	62.60	62.80
6/5/2026, 9:00:00 PM	62.80	63.35	62.15	62.55
6/6/2026, 9:00:00 PM	62.55	62.75	62.35	62.70
6/7/2026, 9:00:00 PM	62.65	63.15	60.35	61.60
6/8/2026, 9:00:00 PM	61.70	61.95	60.75	61.70
6/9/2026, 9:00:00 PM	61.65	62.50	61.10	61.75
6/10/2026, 9:00:00 PM	61.85	62.50	61.00	61.05
6/11/2026, 9:00:00 PM	61.15	61.80	61.05	61.40
6/12/2026, 9:00:00 PM	61.35	61.65	61.15	61.50
6/13/2026, 9:00:00 PM	61.30	61.70	61.30	61.70
6/14/2026, 9:00:00 PM	61.50	65.00	61.45	64.65
6/15/2026, 9:00:00 PM	64.95	66.75	62.30	65.25
6/16/2026, 9:00:00 PM	66.00	68.35	63.65	65.20
6/17/2026, 9:00:00 PM	65.20	67.10	61.15	62.70
6/18/2026, 9:00:00 PM	62.70	63.30	60.50	61.00
6/21/2026, 9:00:00 PM	62.00	62.20	53.00	55.90
6/22/2026, 9:00:00 PM	55.90	59.90	54.05	58.35
6/23/2026, 9:00:00 PM	57.60	59.20	55.15	56.55
6/24/2026, 9:00:00 PM	56.55	57.35	54.90	55.10
6/25/2026, 9:00:00 PM	55.10	58.95	54.35	57.25
6/26/2026, 9:00:00 PM	57.25	58.15	57.20	57.95
6/27/2026, 9:00:00 PM	57.95	58.35	57.20	57.75
6/28/2026, 9:00:00 PM	57.30	59.50	56.30	59.20
6/29/2026, 9:00:00 PM	59.20	59.85	57.00	57.65
6/30/2026, 9:00:00 PM	57.65	57.95	54.15	55.00
7/1/2026, 9:00:00 PM	55.00	56.15	53.00	53.45
7/2/2026, 9:00:00 PM	53.40	53.95	51.75	51.95
7/3/2026, 9:00:00 PM	52.05	52.60	51.95	52.40
7/4/2026, 9:00:00 PM	52.35	53.10	52.30	53.00
7/5/2026, 9:00:00 PM	52.85	53.15	48.65	49.70
7/6/2026, 9:00:00 PM	50.00	50.35	44.10	45.45
7/7/2026, 9:00:00 PM	45.95	46.00	42.85	43.20
7/8/2026, 9:00:00 PM	43.35	44.15	40.35	40.85
7/9/2026, 9:00:00 PM	40.85	41.50	39.60	40.05
7/10/2026, 9:00:00 PM	40.05	40.35	39.50	39.70
7/11/2026, 9:00:00 PM	39.60	40.15	39.50	40.15
7/12/2026, 9:00:00 PM	40.15	40.95	39.60	40.05
7/13/2026, 9:00:00 PM	40.25	40.85	39.70	39.90
7/14/2026, 9:00:00 PM	40.00	40.25	37.50	37.50
7/15/2026, 9:00:00 PM	37.95	38.20	36.00	36.40
7/16/2026, 9:00:00 PM	37.00	38.60	35.45	36.40
7/17/2026, 9:00:00 PM	36.30	37.50	36.30	37.25
7/18/2026, 9:00:00 PM	37.25	37.50	36.60	37.50
7/19/2026, 9:00:00 PM	37.45	43.55	36.35	41.65
7/20/2026, 9:00:00 PM	41.65	43.70	39.85	41.90
7/21/2026, 9:00:00 PM	41.80	45.40	40.50	44.50
7/22/2026, 9:00:00 PM	44.80	44.85	41.80	42.95
7/23/2026, 9:00:00 PM	42.90	44.55	40.65	44.20
7/24/2026, 9:00:00 PM	44.20	45.40	44.10	44.60
7/25/2026, 9:00:00 PM	44.65	45.15	43.45	44.85
7/26/2026, 9:00:00 PM	44.90	47.45	44.50	46.25
7/27/2026, 9:00:00 PM	47.20	48.00	45.85	46.15
7/28/2026, 9:00:00 PM	46.15	46.90	45.80	46.20
7/29/2026, 9:00:00 PM	46.00	48.35	45.20	46.45
7/30/2026, 9:00:00 PM	46.45	55.90	46.30	50.30
8/2/2026, 9:00:00 PM	49.85	53.40	48.90	52.45
8/3/2026, 9:00:00 PM	52.45	53.95	49.75	51.30
8/4/2026, 9:00:00 PM	51.20	52.25	50.40	51.55
8/5/2026, 9:00:00 PM	51.40	52.35	49.05	49.70
8/6/2026, 9:00:00 PM	49.70	51.05	47.00	47.35
8/7/2026, 9:00:00 PM	47.40	48.45	47.40	48.15
8/8/2026, 9:00:00 PM	48.35	48.55	48.20	48.55
8/9/2026, 9:00:00 PM	48.60	49.70	47.25	48.90
8/10/2026, 9:00:00 PM	48.85	49.80	48.50	49.20
8/11/2026, 9:00:00 PM	49.20	49.50	45.80	47.05
8/12/2026, 9:00:00 PM	47.20	47.20	44.05	44.50
8/13/2026, 9:00:00 PM	44.70	45.25	42.35	42.75
8/16/2026, 9:00:00 PM	42.75	44.40	41.20	42.90
8/17/2026, 9:00:00 PM	42.90	44.95	42.50	44.05
8/18/2026, 9:00:00 PM	44.05	44.85	43.85	43.95
8/19/2026, 9:00:00 PM	44.00	44.95	43.25	43.50
8/20/2026, 9:00:00 PM	43.50	44.85	42.40	44.85
8/21/2026, 9:00:00 PM	44.90	46.05	44.00	46.05
8/22/2026, 9:00:00 PM	46.05	46.05	46.05	46.05
8/23/2026, 9:00:00 PM	50.65	50.65	45.30	46.35
8/24/2026, 9:00:00 PM	46.35	46.80	43.00	44.80
8/25/2026, 9:00:00 PM	44.80	45.00	42.75	42.95
8/26/2026, 9:00:00 PM	42.95	45.30	42.15	44.40
8/27/2026, 9:00:00 PM	44.30	44.90	43.55	43.90
8/28/2026, 9:00:00 PM	43.75	44.15	43.55	43.85
8/29/2026, 9:00:00 PM	43.80	44.05	43.65	43.80
8/30/2026, 9:00:00 PM	44.00	49.65	43.45	47.80
8/31/2026, 9:00:00 PM	47.80	48.00	45.60	46.05
9/1/2026, 9:00:00 PM	46.05	46.45	45.55	46.00
9/2/2026, 9:00:00 PM	46.00	47.70	45.60	46.45
9/3/2026, 9:00:00 PM	46.50	47.80	45.80	46.25
9/4/2026, 9:00:00 PM	46.25	46.95	46.05	46.40
9/5/2026, 9:00:00 PM	46.40	46.55	45.90	46.00
9/6/2026, 9:00:00 PM	46.00	46.40	44.25	45.25
9/7/2026, 9:00:00 PM	45.25	45.30	44.20	44.80
9/8/2026, 9:00:00 PM	44.70	44.85	44.00	44.15
9/9/2026, 9:00:00 PM	44.15	44.80	43.75	44.35
9/10/2026, 9:00:00 PM	44.50	44.50	42.95	43.45
9/13/2026, 9:00:00 PM	43.45	45.00	43.40	44.55
9/14/2026, 9:00:00 PM	44.60	44.75	44.10	44.30
9/15/2026, 9:00:00 PM	44.30	46.70	44.05	45.15
9/16/2026, 9:00:00 PM	45.15	46.25	42.80	43.75
9/17/2026, 9:00:00 PM	43.75	44.55	43.55	44.10
9/18/2026, 9:00:00 PM	44.00	44.20	43.50	43.70
9/19/2026, 9:00:00 PM	43.75	44.00	43.25	43.55
9/20/2026, 9:00:00 PM	42.65	47.65	42.00	43.40
9/21/2026, 9:00:00 PM	43.75	44.80	43.15	43.60
9/22/2026, 9:00:00 PM	43.60	44.00	42.60	43.50
9/23/2026, 9:00:00 PM	43.50	43.80	42.00	42.40
9/24/2026, 9:00:00 PM	42.10	42.30	41.15	41.50
9/25/2026, 9:00:00 PM	41.60	42.00	41.40	41.60
9/26/2026, 9:00:00 PM	41.45	41.75	41.25	41.55
9/27/2026, 9:00:00 PM	41.55	42.20	41.35	41.90
9/28/2026, 9:00:00 PM	41.90	42.95	41.50	41.80
9/29/2026, 9:00:00 PM	41.80	42.35	41.05	41.90
9/30/2026, 9:00:00 PM	41.90	42.60	41.70	41.80
10/1/2026, 9:00:00 PM	41.80	42.40	41.50	42.25
10/2/2026, 9:00:00 PM	42.25	42.35	42.15	42.25
10/3/2026, 9:00:00 PM	42.20	42.25	42.05	42.05
10/4/2026, 9:00:00 PM	42.05	42.35	42.00	42.20
10/5/2026, 9:00:00 PM	42.20	42.90	42.15	42.85
10/6/2026, 9:00:00 PM	42.80	43.55	42.45	42.80
10/7/2026, 9:00:00 PM	42.75	43.00	42.00	42.35
10/8/2026, 9:00:00 PM	42.55	42.95	42.05	42.65
10/9/2026, 9:00:00 PM	42.70	43.40	41.60	42.75
10/10/2026, 9:00:00 PM	42.75	43.25	42.60	43.10
10/11/2026, 9:00:00 PM	43.10	43.45	42.65	43.40
10/12/2026, 9:00:00 PM	43.45	45.15	43.25	44.40
10/13/2026, 9:00:00 PM	44.50	45.95	42.35	42.85
10/14/2026, 9:00:00 PM	42.85	43.65	42.65	43.30
10/15/2026, 9:00:00 PM	43.35	43.55	42.65	43.35
10/16/2026, 9:00:00 PM	43.55	43.70	43.25	43.40
10/17/2026, 9:00:00 PM	43.35	43.70	43.20	43.55
10/18/2026, 9:00:00 PM	43.55	44.10	42.90	43.70
10/19/2026, 9:00:00 PM	43.75	43.75	43.00	43.55
10/20/2026, 9:00:00 PM	43.45	43.70	43.00	43.30
10/21/2026, 9:00:00 PM	43.20	43.45	41.90	42.70
10/22/2026, 9:00:00 PM	42.80	43.50	42.35	43.05
10/25/2026, 9:00:00 PM	43.05	43.40	42.30	43.25
10/26/2026, 9:00:00 PM	43.20	44.20	42.80	43.70
10/27/2026, 9:00:00 PM	43.65	44.90	43.15	43.25
10/28/2026, 9:00:00 PM	43.45	43.70	42.70	43.05
10/29/2026, 9:00:00 PM	43.35	43.60	42.80	43.15
10/30/2026, 9:00:00 PM	43.15	43.70	42.05	43.25
10/31/2026, 9:00:00 PM	43.35	43.70	42.85	43.40
11/1/2026, 9:00:00 PM	43.55	46.65	43.30	45.00
11/2/2026, 9:00:00 PM	45.00	45.55	43.20	44.10
11/3/2026, 9:00:00 PM	44.15	45.40	43.80	45.40
11/4/2026, 9:00:00 PM	45.40	64.30	44.45	58.55

Show data

MVID · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

44.15

High

64.30

Low

43.80

Volume (₽)

1.33B

EBITDA margin

-2.46%

Lot

ISIN

RU000A0JPGA0

Prev. close

44.10

Volume (shares)

23.84M

Market microstructure

Loading data…

About the company

"М.видео" ПАО ао (MVID) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JPGA0.

"М.видео" ПАО ао

Key stats

Market microstructure

About the company

News on this security