МТС-Банк ао

MBNK · TQBR · ₽

942.50 ₽▲ +1.50 (+0.16%)

Updated 20:23:14 MSK15 min delay

Show data

MBNK · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	1,137.00	1,212.00	1,130.50	1,211.00
10/16/2025, 9:00:00 PM	1,219.00	1,228.00	1,201.50	1,210.50
10/17/2025, 9:00:00 PM	1,217.50	1,247.50	1,212.50	1,247.50
10/18/2025, 9:00:00 PM	1,248.00	1,248.00	1,224.50	1,225.50
10/19/2025, 9:00:00 PM	1,228.00	1,242.00	1,210.50	1,216.00
10/20/2025, 9:00:00 PM	1,216.00	1,216.50	1,170.50	1,185.00
10/21/2025, 9:00:00 PM	1,195.00	1,207.50	1,166.50	1,181.50
10/22/2025, 9:00:00 PM	1,180.00	1,193.00	1,151.00	1,192.50
10/23/2025, 9:00:00 PM	1,194.00	1,201.50	1,169.00	1,175.00
10/26/2025, 9:00:00 PM	1,166.00	1,176.00	1,125.00	1,150.00
10/27/2025, 9:00:00 PM	1,152.00	1,205.00	1,136.00	1,201.00
10/28/2025, 9:00:00 PM	1,198.00	1,219.00	1,188.00	1,216.00
10/29/2025, 9:00:00 PM	1,216.00	1,274.00	1,213.50	1,257.50
10/30/2025, 9:00:00 PM	1,256.00	1,271.00	1,245.50	1,256.50
10/31/2025, 9:00:00 PM	1,256.00	1,293.50	1,254.00	1,285.50
11/2/2025, 9:00:00 PM	1,289.00	1,314.50	1,289.00	1,298.50
11/4/2025, 9:00:00 PM	1,305.00	1,305.00	1,274.50	1,279.50
11/5/2025, 9:00:00 PM	1,281.00	1,286.00	1,267.50	1,270.00
11/6/2025, 9:00:00 PM	1,270.00	1,277.50	1,250.00	1,262.50
11/7/2025, 9:00:00 PM	1,262.50	1,271.00	1,257.50	1,271.00
11/8/2025, 9:00:00 PM	1,271.00	1,276.00	1,248.50	1,276.00
11/9/2025, 9:00:00 PM	1,273.50	1,295.50	1,273.00	1,285.50
11/10/2025, 9:00:00 PM	1,285.50	1,313.50	1,282.50	1,307.00
11/11/2025, 9:00:00 PM	1,312.00	1,320.50	1,283.00	1,297.50
11/12/2025, 9:00:00 PM	1,300.00	1,330.00	1,258.50	1,282.50
11/13/2025, 9:00:00 PM	1,280.00	1,294.50	1,272.00	1,278.50
11/14/2025, 9:00:00 PM	1,278.50	1,283.50	1,275.50	1,278.50
11/15/2025, 9:00:00 PM	1,275.00	1,281.00	1,272.00	1,276.00
11/16/2025, 9:00:00 PM	1,281.00	1,281.00	1,235.50	1,245.50
11/17/2025, 9:00:00 PM	1,246.00	1,255.00	1,230.00	1,246.00
11/18/2025, 9:00:00 PM	1,241.00	1,280.00	1,241.00	1,260.00
11/19/2025, 9:00:00 PM	1,264.50	1,292.50	1,255.00	1,289.00
11/20/2025, 9:00:00 PM	1,295.00	1,300.00	1,258.50	1,275.50
11/23/2025, 9:00:00 PM	1,275.50	1,289.00	1,250.00	1,259.50
11/24/2025, 9:00:00 PM	1,259.50	1,284.00	1,258.00	1,278.50
11/25/2025, 9:00:00 PM	1,281.00	1,281.00	1,266.00	1,273.00
11/26/2025, 9:00:00 PM	1,274.00	1,280.00	1,257.50	1,264.50
11/27/2025, 9:00:00 PM	1,265.00	1,273.00	1,254.50	1,266.00
11/28/2025, 9:00:00 PM	1,269.00	1,273.00	1,265.50	1,269.00
11/29/2025, 9:00:00 PM	1,269.00	1,276.00	1,265.50	1,276.00
11/30/2025, 9:00:00 PM	1,276.00	1,290.00	1,273.50	1,281.50
12/1/2025, 9:00:00 PM	1,280.00	1,287.50	1,271.50	1,278.00
12/2/2025, 9:00:00 PM	1,272.00	1,272.00	1,232.00	1,263.50
12/3/2025, 9:00:00 PM	1,262.50	1,284.50	1,262.00	1,283.50
12/4/2025, 9:00:00 PM	1,284.50	1,309.50	1,282.00	1,308.00
12/7/2025, 9:00:00 PM	1,300.00	1,326.00	1,287.00	1,287.00
12/8/2025, 9:00:00 PM	1,287.00	1,308.00	1,287.00	1,301.50
12/9/2025, 9:00:00 PM	1,301.00	1,311.00	1,300.00	1,304.50
12/10/2025, 9:00:00 PM	1,301.00	1,328.00	1,301.00	1,317.00
12/11/2025, 9:00:00 PM	1,317.00	1,321.50	1,292.50	1,297.00
12/12/2025, 9:00:00 PM	1,296.50	1,308.50	1,293.00	1,300.00
12/13/2025, 9:00:00 PM	1,304.00	1,308.00	1,295.00	1,298.50
12/14/2025, 9:00:00 PM	1,296.00	1,310.00	1,293.50	1,310.00
12/15/2025, 9:00:00 PM	1,308.50	1,320.00	1,304.50	1,320.00
12/16/2025, 9:00:00 PM	1,319.50	1,357.00	1,317.50	1,350.00
12/17/2025, 9:00:00 PM	1,345.50	1,381.00	1,334.50	1,340.50
12/18/2025, 9:00:00 PM	1,339.00	1,355.00	1,315.50	1,322.50
12/19/2025, 9:00:00 PM	1,322.00	1,331.50	1,321.00	1,328.00
12/20/2025, 9:00:00 PM	1,328.00	1,331.00	1,323.50	1,325.50
12/21/2025, 9:00:00 PM	1,325.00	1,338.00	1,301.50	1,302.50
12/22/2025, 9:00:00 PM	1,302.00	1,308.50	1,285.50	1,303.50
12/23/2025, 9:00:00 PM	1,303.50	1,312.00	1,294.50	1,307.00
12/24/2025, 9:00:00 PM	1,306.50	1,317.00	1,306.00	1,311.00
12/25/2025, 9:00:00 PM	1,311.00	1,329.00	1,311.00	1,325.00
12/26/2025, 9:00:00 PM	1,325.00	1,331.00	1,321.00	1,331.00
12/27/2025, 9:00:00 PM	1,330.00	1,331.00	1,315.00	1,324.50
12/28/2025, 9:00:00 PM	1,325.00	1,338.00	1,310.50	1,312.00
12/29/2025, 9:00:00 PM	1,312.00	1,326.50	1,312.00	1,322.50
1/4/2026, 9:00:00 PM	1,321.00	1,324.50	1,292.50	1,309.00
1/5/2026, 9:00:00 PM	1,312.50	1,341.00	1,308.00	1,333.00
1/7/2026, 9:00:00 PM	1,314.00	1,327.50	1,305.00	1,315.00
1/8/2026, 9:00:00 PM	1,315.00	1,334.50	1,312.50	1,329.50
1/11/2026, 9:00:00 PM	1,329.50	1,335.50	1,317.50	1,326.00
1/12/2026, 9:00:00 PM	1,319.50	1,336.00	1,314.00	1,315.00
1/13/2026, 9:00:00 PM	1,315.00	1,354.50	1,311.50	1,352.00
1/14/2026, 9:00:00 PM	1,345.00	1,354.00	1,339.50	1,344.00
1/15/2026, 9:00:00 PM	1,343.50	1,384.50	1,339.50	1,379.50
1/16/2026, 9:00:00 PM	1,375.00	1,380.50	1,375.00	1,379.00
1/17/2026, 9:00:00 PM	1,375.00	1,387.00	1,375.00	1,383.50
1/18/2026, 9:00:00 PM	1,381.50	1,402.00	1,375.00	1,402.00
1/19/2026, 9:00:00 PM	1,410.00	1,410.00	1,364.50	1,372.50
1/20/2026, 9:00:00 PM	1,370.50	1,382.00	1,347.50	1,369.00
1/21/2026, 9:00:00 PM	1,374.00	1,377.50	1,343.50	1,355.50
1/22/2026, 9:00:00 PM	1,364.00	1,364.00	1,347.00	1,360.50
1/23/2026, 9:00:00 PM	1,363.50	1,364.50	1,352.50	1,359.00
1/24/2026, 9:00:00 PM	1,356.50	1,365.50	1,353.00	1,363.00
1/25/2026, 9:00:00 PM	1,357.50	1,380.00	1,357.50	1,378.50
1/26/2026, 9:00:00 PM	1,382.50	1,382.50	1,363.00	1,376.00
1/27/2026, 9:00:00 PM	1,377.00	1,400.00	1,373.50	1,390.00
1/28/2026, 9:00:00 PM	1,390.00	1,420.00	1,383.50	1,407.00
1/29/2026, 9:00:00 PM	1,400.00	1,412.00	1,368.00	1,395.00
1/30/2026, 9:00:00 PM	1,401.00	1,403.00	1,394.00	1,398.00
1/31/2026, 9:00:00 PM	1,397.50	1,399.50	1,394.00	1,398.00
2/1/2026, 9:00:00 PM	1,401.50	1,407.50	1,382.00	1,392.50
2/2/2026, 9:00:00 PM	1,391.00	1,399.50	1,375.00	1,385.00
2/3/2026, 9:00:00 PM	1,384.00	1,405.00	1,379.00	1,388.00
2/4/2026, 9:00:00 PM	1,391.50	1,393.00	1,360.00	1,369.50
2/5/2026, 9:00:00 PM	1,369.50	1,377.50	1,331.00	1,363.00
2/6/2026, 9:00:00 PM	1,363.00	1,367.00	1,358.50	1,360.50
2/7/2026, 9:00:00 PM	1,363.00	1,367.50	1,351.00	1,358.00
2/8/2026, 9:00:00 PM	1,359.00	1,372.00	1,330.00	1,336.00
2/9/2026, 9:00:00 PM	1,334.00	1,344.00	1,306.00	1,324.00
2/10/2026, 9:00:00 PM	1,320.00	1,335.00	1,314.00	1,328.00
2/11/2026, 9:00:00 PM	1,330.00	1,339.00	1,324.50	1,328.00
2/12/2026, 9:00:00 PM	1,328.00	1,378.00	1,316.00	1,374.50
2/15/2026, 9:00:00 PM	1,379.00	1,401.50	1,372.00	1,389.50
2/16/2026, 9:00:00 PM	1,389.50	1,399.00	1,371.00	1,388.50
2/17/2026, 9:00:00 PM	1,387.50	1,395.50	1,379.50	1,395.00
2/18/2026, 9:00:00 PM	1,399.00	1,409.50	1,387.50	1,393.00
2/19/2026, 9:00:00 PM	1,390.00	1,404.00	1,389.50	1,392.50
2/20/2026, 9:00:00 PM	1,391.00	1,399.50	1,390.00	1,396.00
2/21/2026, 9:00:00 PM	1,396.50	1,401.50	1,390.50	1,397.00
2/22/2026, 9:00:00 PM	1,400.00	1,400.00	1,389.50	1,398.00
2/23/2026, 9:00:00 PM	1,398.00	1,447.50	1,397.00	1,432.00
2/24/2026, 9:00:00 PM	1,429.50	1,455.50	1,429.50	1,446.50
2/25/2026, 9:00:00 PM	1,443.00	1,450.50	1,427.00	1,436.50
2/26/2026, 9:00:00 PM	1,433.00	1,439.50	1,410.00	1,421.50
2/27/2026, 9:00:00 PM	1,418.50	1,426.00	1,405.00	1,410.00
2/28/2026, 9:00:00 PM	1,406.00	1,417.50	1,405.00	1,413.00
3/1/2026, 9:00:00 PM	1,414.00	1,427.50	1,390.50	1,410.00
3/2/2026, 9:00:00 PM	1,402.50	1,422.00	1,395.50	1,411.50
3/3/2026, 9:00:00 PM	1,411.50	1,428.50	1,372.00	1,384.00
3/4/2026, 9:00:00 PM	1,386.50	1,394.00	1,380.50	1,389.00
3/5/2026, 9:00:00 PM	1,385.00	1,401.50	1,372.00	1,376.50
3/8/2026, 9:00:00 PM	1,373.50	1,393.00	1,360.50	1,383.50
3/9/2026, 9:00:00 PM	1,383.50	1,400.50	1,380.50	1,388.50
3/10/2026, 9:00:00 PM	1,388.50	1,400.00	1,385.50	1,393.50
3/11/2026, 9:00:00 PM	1,386.50	1,399.00	1,385.00	1,390.00
3/12/2026, 9:00:00 PM	1,394.00	1,405.00	1,385.50	1,388.50
3/13/2026, 9:00:00 PM	1,391.00	1,391.00	1,384.00	1,386.50
3/14/2026, 9:00:00 PM	1,393.00	1,394.00	1,382.50	1,385.00
3/15/2026, 9:00:00 PM	1,393.00	1,404.50	1,337.50	1,373.50
3/16/2026, 9:00:00 PM	1,373.50	1,376.50	1,353.50	1,367.00
3/17/2026, 9:00:00 PM	1,370.00	1,398.00	1,355.00	1,384.50
3/18/2026, 9:00:00 PM	1,385.50	1,399.00	1,372.50	1,379.50
3/19/2026, 9:00:00 PM	1,386.00	1,392.00	1,375.50	1,382.50
3/22/2026, 9:00:00 PM	1,379.00	1,393.00	1,355.00	1,360.00
3/23/2026, 9:00:00 PM	1,366.50	1,366.50	1,356.00	1,364.00
3/24/2026, 9:00:00 PM	1,363.50	1,368.50	1,355.50	1,361.00
3/25/2026, 9:00:00 PM	1,361.00	1,364.00	1,341.50	1,347.00
3/26/2026, 9:00:00 PM	1,341.50	1,353.00	1,330.00	1,334.00
3/27/2026, 9:00:00 PM	1,331.50	1,344.50	1,329.00	1,331.50
3/28/2026, 9:00:00 PM	1,330.00	1,333.00	1,330.00	1,332.00
3/29/2026, 9:00:00 PM	1,331.00	1,346.00	1,327.00	1,331.50
3/30/2026, 9:00:00 PM	1,331.00	1,336.00	1,327.00	1,335.00
3/31/2026, 9:00:00 PM	1,335.00	1,350.50	1,329.50	1,350.00
4/1/2026, 9:00:00 PM	1,349.50	1,359.50	1,333.50	1,346.00
4/2/2026, 9:00:00 PM	1,341.50	1,353.50	1,328.50	1,330.00
4/3/2026, 9:00:00 PM	1,338.50	1,339.00	1,328.00	1,335.00
4/4/2026, 9:00:00 PM	1,331.50	1,334.00	1,329.00	1,333.00
4/5/2026, 9:00:00 PM	1,333.50	1,354.50	1,322.50	1,331.00
4/6/2026, 9:00:00 PM	1,331.00	1,350.50	1,320.00	1,327.00
4/7/2026, 9:00:00 PM	1,327.00	1,339.50	1,322.50	1,339.00
4/8/2026, 9:00:00 PM	1,334.50	1,344.50	1,322.00	1,322.00
4/9/2026, 9:00:00 PM	1,323.50	1,330.50	1,315.50	1,325.50
4/10/2026, 9:00:00 PM	1,320.00	1,325.00	1,317.50	1,323.50
4/11/2026, 9:00:00 PM	1,321.00	1,323.00	1,317.00	1,318.00
4/12/2026, 9:00:00 PM	1,321.00	1,342.00	1,301.00	1,303.50
4/13/2026, 9:00:00 PM	1,303.50	1,310.00	1,269.00	1,284.50
4/14/2026, 9:00:00 PM	1,288.50	1,316.50	1,278.00	1,315.50
4/15/2026, 9:00:00 PM	1,318.50	1,318.50	1,300.00	1,306.50
4/16/2026, 9:00:00 PM	1,299.50	1,315.00	1,299.50	1,313.00
4/17/2026, 9:00:00 PM	1,303.50	1,312.50	1,303.50	1,309.00
4/18/2026, 9:00:00 PM	1,303.50	1,315.00	1,303.50	1,310.50
4/19/2026, 9:00:00 PM	1,300.00	1,326.00	1,292.50	1,314.50
4/20/2026, 9:00:00 PM	1,316.00	1,319.50	1,303.50	1,315.00
4/21/2026, 9:00:00 PM	1,315.00	1,336.50	1,309.00	1,319.50
4/22/2026, 9:00:00 PM	1,316.50	1,360.50	1,316.50	1,354.00
4/23/2026, 9:00:00 PM	1,355.00	1,361.00	1,316.50	1,325.50
4/24/2026, 9:00:00 PM	1,318.00	1,329.50	1,318.00	1,323.50
4/25/2026, 9:00:00 PM	1,323.00	1,326.50	1,320.00	1,320.50
4/26/2026, 9:00:00 PM	1,323.00	1,330.00	1,310.00	1,311.50
4/27/2026, 9:00:00 PM	1,310.50	1,320.00	1,290.50	1,298.50
4/28/2026, 9:00:00 PM	1,295.00	1,307.50	1,273.00	1,293.50
4/29/2026, 9:00:00 PM	1,293.50	1,304.50	1,272.00	1,288.00
4/30/2026, 9:00:00 PM	1,294.50	1,294.50	1,276.50	1,280.00
5/1/2026, 9:00:00 PM	1,280.00	1,286.00	1,279.50	1,280.00
5/2/2026, 9:00:00 PM	1,282.00	1,291.50	1,275.50	1,283.50
5/3/2026, 9:00:00 PM	1,290.00	1,297.00	1,270.50	1,282.00
5/4/2026, 9:00:00 PM	1,285.00	1,301.50	1,272.00	1,296.50
5/5/2026, 9:00:00 PM	1,296.50	1,299.50	1,280.00	1,292.00
5/6/2026, 9:00:00 PM	1,291.00	1,296.50	1,287.00	1,290.00
5/7/2026, 9:00:00 PM	1,295.00	1,296.50	1,276.00	1,293.50
5/10/2026, 9:00:00 PM	1,293.00	1,309.00	1,285.00	1,298.50
5/11/2026, 9:00:00 PM	1,298.50	1,307.50	1,290.50	1,306.00
5/12/2026, 9:00:00 PM	1,297.50	1,308.00	1,296.00	1,302.00
5/13/2026, 9:00:00 PM	1,300.50	1,309.50	1,287.00	1,291.00
5/14/2026, 9:00:00 PM	1,286.50	1,292.50	1,279.50	1,289.00
5/15/2026, 9:00:00 PM	1,289.00	1,291.50	1,280.00	1,288.50
5/16/2026, 9:00:00 PM	1,290.00	1,290.00	1,283.50	1,286.00
5/17/2026, 9:00:00 PM	1,283.50	1,300.50	1,273.00	1,290.00
5/18/2026, 9:00:00 PM	1,284.50	1,293.00	1,276.00	1,279.50
5/19/2026, 9:00:00 PM	1,279.50	1,286.00	1,263.00	1,271.50
5/20/2026, 9:00:00 PM	1,275.50	1,285.00	1,258.00	1,271.00
5/21/2026, 9:00:00 PM	1,271.00	1,282.00	1,246.00	1,249.50
5/22/2026, 9:00:00 PM	1,250.00	1,254.00	1,245.00	1,250.00
5/23/2026, 9:00:00 PM	1,249.00	1,252.50	1,248.00	1,251.50
5/24/2026, 9:00:00 PM	1,248.00	1,264.50	1,226.00	1,239.50
5/25/2026, 9:00:00 PM	1,241.50	1,244.00	1,195.00	1,216.00
5/26/2026, 9:00:00 PM	1,217.50	1,220.50	1,194.00	1,211.00
5/27/2026, 9:00:00 PM	1,211.50	1,218.00	1,201.50	1,208.50
5/28/2026, 9:00:00 PM	1,214.00	1,214.00	1,197.50	1,205.00
5/29/2026, 9:00:00 PM	1,205.00	1,209.50	1,203.50	1,207.00
5/30/2026, 9:00:00 PM	1,207.50	1,211.50	1,207.50	1,211.50
5/31/2026, 9:00:00 PM	1,213.50	1,217.50	1,206.50	1,214.50
6/1/2026, 9:00:00 PM	1,212.00	1,225.50	1,204.00	1,223.00
6/2/2026, 9:00:00 PM	1,224.00	1,229.50	1,211.00	1,214.50
6/3/2026, 9:00:00 PM	1,214.00	1,221.50	1,208.00	1,220.50
6/4/2026, 9:00:00 PM	1,220.00	1,222.00	1,205.50	1,211.00
6/5/2026, 9:00:00 PM	1,216.50	1,216.50	1,208.50	1,210.00
6/6/2026, 9:00:00 PM	1,210.00	1,214.00	1,209.00	1,214.00
6/7/2026, 9:00:00 PM	1,215.00	1,219.50	1,193.50	1,199.00
6/8/2026, 9:00:00 PM	1,199.00	1,202.50	1,180.00	1,190.50
6/9/2026, 9:00:00 PM	1,188.00	1,194.50	1,175.00	1,184.50
6/10/2026, 9:00:00 PM	1,191.00	1,195.00	1,183.00	1,191.50
6/11/2026, 9:00:00 PM	1,191.00	1,192.00	1,183.50	1,192.00
6/12/2026, 9:00:00 PM	1,191.00	1,193.00	1,189.50	1,193.00
6/13/2026, 9:00:00 PM	1,193.50	1,194.00	1,189.50	1,194.00
6/14/2026, 9:00:00 PM	1,195.00	1,200.00	1,184.00	1,193.50
6/15/2026, 9:00:00 PM	1,190.50	1,196.50	1,176.00	1,182.00
6/16/2026, 9:00:00 PM	1,182.00	1,190.00	1,175.50	1,179.50
6/17/2026, 9:00:00 PM	1,179.50	1,186.50	1,165.50	1,172.50
6/18/2026, 9:00:00 PM	1,172.00	1,198.00	1,162.00	1,169.50
6/21/2026, 9:00:00 PM	1,169.50	1,177.50	1,090.00	1,109.00
6/22/2026, 9:00:00 PM	1,106.00	1,118.00	1,073.00	1,093.00
6/23/2026, 9:00:00 PM	1,095.00	1,103.50	1,060.00	1,071.50
6/24/2026, 9:00:00 PM	1,072.50	1,079.00	1,038.50	1,045.00
6/25/2026, 9:00:00 PM	1,050.50	1,056.50	1,018.00	1,031.50
6/26/2026, 9:00:00 PM	1,032.50	1,039.50	1,029.00	1,032.50
6/27/2026, 9:00:00 PM	1,030.50	1,037.50	1,028.00	1,037.50
6/28/2026, 9:00:00 PM	1,037.00	1,054.00	1,024.50	1,047.50
6/29/2026, 9:00:00 PM	1,053.00	1,059.00	1,035.50	1,053.50
6/30/2026, 9:00:00 PM	1,056.00	1,064.50	1,045.50	1,048.50
7/1/2026, 9:00:00 PM	1,052.00	1,058.00	1,030.50	1,039.00
7/2/2026, 9:00:00 PM	1,046.00	1,048.50	1,025.50	1,041.00
7/3/2026, 9:00:00 PM	1,044.00	1,047.50	1,036.00	1,036.00
7/4/2026, 9:00:00 PM	1,041.00	1,055.00	1,041.00	1,046.50
7/5/2026, 9:00:00 PM	1,050.00	1,058.50	1,009.50	1,015.50
7/6/2026, 9:00:00 PM	1,015.50	1,016.50	952.50	981.50
7/7/2026, 9:00:00 PM	983.50	989.50	966.50	979.50
7/8/2026, 9:00:00 PM	978.50	996.50	975.00	996.50
7/9/2026, 9:00:00 PM	903.50	920.00	895.00	907.00
7/10/2026, 9:00:00 PM	907.00	908.50	888.50	893.00
7/11/2026, 9:00:00 PM	892.50	900.50	889.50	899.00
7/12/2026, 9:00:00 PM	900.00	904.50	894.00	900.00
7/13/2026, 9:00:00 PM	902.00	908.00	897.50	899.50
7/14/2026, 9:00:00 PM	899.50	902.00	861.00	863.00
7/15/2026, 9:00:00 PM	863.00	867.00	827.00	830.00
7/16/2026, 9:00:00 PM	830.00	846.00	797.00	801.00
7/17/2026, 9:00:00 PM	812.00	812.00	795.00	801.50
7/18/2026, 9:00:00 PM	803.00	809.50	800.50	806.50
7/19/2026, 9:00:00 PM	805.50	848.00	799.00	839.50
7/20/2026, 9:00:00 PM	842.50	871.50	821.00	863.00
7/21/2026, 9:00:00 PM	863.00	870.50	843.00	870.00
7/22/2026, 9:00:00 PM	870.00	884.00	849.50	850.50
7/23/2026, 9:00:00 PM	845.00	908.00	835.50	904.00
7/24/2026, 9:00:00 PM	910.00	931.50	909.00	931.50
7/25/2026, 9:00:00 PM	931.50	931.50	918.50	921.50
7/26/2026, 9:00:00 PM	927.00	948.50	909.50	948.50
7/27/2026, 9:00:00 PM	948.50	960.00	870.00	879.00
7/28/2026, 9:00:00 PM	882.50	902.50	881.50	902.00
7/29/2026, 9:00:00 PM	902.50	924.00	890.00	893.00
7/30/2026, 9:00:00 PM	896.00	905.50	884.50	898.50
8/2/2026, 9:00:00 PM	900.00	930.50	900.00	929.50
8/3/2026, 9:00:00 PM	929.50	934.00	917.00	925.00
8/4/2026, 9:00:00 PM	926.00	935.00	920.50	929.50
8/5/2026, 9:00:00 PM	943.50	948.00	922.50	929.00
8/6/2026, 9:00:00 PM	930.50	935.00	921.00	925.00
8/7/2026, 9:00:00 PM	924.50	931.00	921.00	929.00
8/8/2026, 9:00:00 PM	935.00	945.00	929.50	945.00
8/9/2026, 9:00:00 PM	945.50	978.50	942.50	973.50
8/10/2026, 9:00:00 PM	973.50	1,006.50	967.00	996.50
8/11/2026, 9:00:00 PM	998.50	1,009.50	986.00	986.50
8/12/2026, 9:00:00 PM	989.50	989.50	916.50	929.00
8/13/2026, 9:00:00 PM	934.00	937.50	895.50	897.00
8/16/2026, 9:00:00 PM	897.00	897.00	871.00	888.50
8/17/2026, 9:00:00 PM	890.50	915.00	884.00	912.00
8/18/2026, 9:00:00 PM	914.00	920.00	900.00	915.00
8/19/2026, 9:00:00 PM	915.00	920.50	897.50	905.00
8/20/2026, 9:00:00 PM	914.50	914.50	896.00	904.50
8/21/2026, 9:00:00 PM	901.00	904.00	885.00	891.50
8/22/2026, 9:00:00 PM	892.50	898.00	887.00	891.00
8/23/2026, 9:00:00 PM	898.00	898.00	862.50	878.00
8/24/2026, 9:00:00 PM	876.50	940.50	876.50	934.50
8/25/2026, 9:00:00 PM	934.50	942.00	901.50	913.50
8/26/2026, 9:00:00 PM	913.00	929.00	900.00	925.00
8/27/2026, 9:00:00 PM	925.50	935.00	903.00	906.00
8/28/2026, 9:00:00 PM	912.00	912.50	906.00	909.50
8/29/2026, 9:00:00 PM	911.00	926.50	905.00	917.00
8/30/2026, 9:00:00 PM	917.00	935.00	910.50	930.00
8/31/2026, 9:00:00 PM	928.00	939.00	921.50	923.00
9/1/2026, 9:00:00 PM	930.50	944.00	923.00	942.00
9/2/2026, 9:00:00 PM	943.50	954.00	937.50	953.50
9/3/2026, 9:00:00 PM	953.50	963.00	942.00	954.50
9/4/2026, 9:00:00 PM	956.00	960.50	952.50	958.00
9/5/2026, 9:00:00 PM	957.00	957.00	933.00	938.50
9/6/2026, 9:00:00 PM	938.50	959.00	935.50	952.00
9/7/2026, 9:00:00 PM	950.00	953.00	942.00	948.50
9/8/2026, 9:00:00 PM	949.50	952.00	933.00	933.00
9/9/2026, 9:00:00 PM	942.50	952.50	932.50	945.00
9/10/2026, 9:00:00 PM	938.50	946.00	917.50	924.50
9/13/2026, 9:00:00 PM	929.00	936.00	925.00	934.50
9/14/2026, 9:00:00 PM	934.50	946.50	933.00	939.00
9/15/2026, 9:00:00 PM	939.00	944.50	925.00	925.50
9/16/2026, 9:00:00 PM	925.50	928.00	900.00	921.50
9/17/2026, 9:00:00 PM	922.00	932.50	922.00	927.00
9/18/2026, 9:00:00 PM	926.50	933.00	916.50	929.00
9/19/2026, 9:00:00 PM	929.00	932.50	924.50	929.50
9/20/2026, 9:00:00 PM	933.50	937.00	923.50	929.00
9/21/2026, 9:00:00 PM	929.00	935.00	915.00	931.50
9/22/2026, 9:00:00 PM	934.00	938.50	925.00	929.50
9/23/2026, 9:00:00 PM	930.00	935.50	928.50	929.00
9/24/2026, 9:00:00 PM	929.00	934.00	906.50	909.50
9/25/2026, 9:00:00 PM	910.50	920.00	909.50	918.50
9/26/2026, 9:00:00 PM	921.50	925.50	918.50	923.50
9/27/2026, 9:00:00 PM	923.50	928.00	912.00	918.50
9/28/2026, 9:00:00 PM	915.00	920.50	909.00	913.00
9/29/2026, 9:00:00 PM	918.50	923.50	912.50	912.50
9/30/2026, 9:00:00 PM	912.50	928.50	911.00	921.00
10/1/2026, 9:00:00 PM	923.50	928.50	920.00	923.50
10/2/2026, 9:00:00 PM	920.50	924.50	919.00	923.50
10/3/2026, 9:00:00 PM	925.00	926.00	919.50	921.50
10/4/2026, 9:00:00 PM	921.50	940.00	920.00	936.00
10/5/2026, 9:00:00 PM	932.00	944.00	932.00	941.00
10/6/2026, 9:00:00 PM	941.00	947.00	938.00	939.50
10/7/2026, 9:00:00 PM	939.50	939.50	925.50	935.50
10/8/2026, 9:00:00 PM	936.50	944.50	931.50	943.00
10/9/2026, 9:00:00 PM	945.50	950.50	940.00	942.00
10/10/2026, 9:00:00 PM	942.50	946.00	938.50	941.50
10/11/2026, 9:00:00 PM	941.50	951.00	935.00	949.00
10/12/2026, 9:00:00 PM	949.50	973.50	944.50	965.50
10/13/2026, 9:00:00 PM	965.50	977.50	949.50	951.50
10/14/2026, 9:00:00 PM	952.00	956.50	932.00	941.00
10/15/2026, 9:00:00 PM	941.50	950.00	939.50	943.50

Show data

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

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

941.50

High

950.00

Low

939.50

Volume (₽)

64.22M

EBITDA margin

—

Lot

ISIN

RU000A0JRH43

Prev. close

941.00

Volume (shares)

68.08K

Market microstructure

Loading data…

About the company

МТС-Банк ао (MBNK) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JRH43.

МТС-Банк ао

Key stats

Market microstructure

About the company

News on this security