ап Мегионнефтегаз

MFGSP · TQBR · ₽

248.50 ₽▲ +10.50 (+4.41%)

Updated 21:36:05 MSK15 min delay

Show data

MFGSP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	237.00	251.50	225.00	235.00
10/16/2025, 9:00:00 PM	232.50	237.00	212.00	233.50
10/17/2025, 9:00:00 PM	226.00	235.50	224.00	227.50
10/18/2025, 9:00:00 PM	235.00	235.50	228.50	235.50
10/19/2025, 9:00:00 PM	233.50	237.00	229.00	231.00
10/20/2025, 9:00:00 PM	229.00	243.50	221.00	242.00
10/21/2025, 9:00:00 PM	242.00	245.00	224.00	227.00
10/22/2025, 9:00:00 PM	222.00	237.50	215.00	215.00
10/23/2025, 9:00:00 PM	220.50	223.50	216.00	217.00
10/26/2025, 9:00:00 PM	217.50	225.00	203.50	204.50
10/27/2025, 9:00:00 PM	208.50	208.50	202.00	207.00
10/28/2025, 9:00:00 PM	213.00	215.50	205.50	214.50
10/29/2025, 9:00:00 PM	216.50	227.00	208.50	227.00
10/30/2025, 9:00:00 PM	230.00	244.00	205.00	212.50
10/31/2025, 9:00:00 PM	212.50	216.50	208.00	211.50
11/2/2025, 9:00:00 PM	213.50	223.50	212.00	219.00
11/4/2025, 9:00:00 PM	219.00	219.00	210.00	210.50
11/5/2025, 9:00:00 PM	217.00	217.00	211.00	214.00
11/6/2025, 9:00:00 PM	213.50	224.50	212.50	220.00
11/7/2025, 9:00:00 PM	220.00	223.00	216.00	222.00
11/8/2025, 9:00:00 PM	220.00	220.00	216.00	218.00
11/9/2025, 9:00:00 PM	219.00	222.00	214.00	215.00
11/10/2025, 9:00:00 PM	215.00	223.00	215.00	218.00
11/11/2025, 9:00:00 PM	219.00	224.00	215.50	217.00
11/12/2025, 9:00:00 PM	217.00	220.00	212.00	216.50
11/13/2025, 9:00:00 PM	216.50	221.00	213.00	221.00
11/14/2025, 9:00:00 PM	215.00	220.00	215.00	219.50
11/15/2025, 9:00:00 PM	220.00	220.00	216.00	219.00
11/16/2025, 9:00:00 PM	217.00	219.00	210.00	213.00
11/17/2025, 9:00:00 PM	209.50	216.00	209.00	214.50
11/18/2025, 9:00:00 PM	212.00	214.00	208.00	212.00
11/19/2025, 9:00:00 PM	211.00	212.00	208.50	211.50
11/20/2025, 9:00:00 PM	210.00	213.50	206.50	212.50
11/23/2025, 9:00:00 PM	208.00	211.00	205.00	207.00
11/24/2025, 9:00:00 PM	208.50	209.50	207.00	209.50
11/25/2025, 9:00:00 PM	209.50	211.00	206.50	206.50
11/26/2025, 9:00:00 PM	208.50	208.50	206.50	206.50
11/27/2025, 9:00:00 PM	208.00	208.50	205.50	206.00
11/30/2025, 9:00:00 PM	207.00	207.00	207.00	207.00
12/1/2025, 9:00:00 PM	208.00	208.50	206.00	206.00
12/2/2025, 9:00:00 PM	206.00	207.50	203.00	207.00
12/3/2025, 9:00:00 PM	208.00	208.00	205.50	205.50
12/4/2025, 9:00:00 PM	207.50	207.50	206.50	206.50
12/7/2025, 9:00:00 PM	206.50	207.50	205.00	207.00
12/8/2025, 9:00:00 PM	206.50	211.50	206.50	209.50
12/9/2025, 9:00:00 PM	209.50	209.50	208.00	208.00
12/10/2025, 9:00:00 PM	209.50	209.50	207.00	208.00
12/11/2025, 9:00:00 PM	208.00	208.00	206.00	206.00
12/12/2025, 9:00:00 PM	209.00	209.00	207.00	208.50
12/13/2025, 9:00:00 PM	209.50	209.50	207.00	207.00
12/14/2025, 9:00:00 PM	208.50	208.50	206.50	206.50
12/15/2025, 9:00:00 PM	208.50	218.00	206.50	218.00
12/16/2025, 9:00:00 PM	219.00	219.00	213.50	214.50
12/17/2025, 9:00:00 PM	217.50	217.50	215.00	217.50
12/18/2025, 9:00:00 PM	217.50	222.50	216.50	218.50
12/19/2025, 9:00:00 PM	222.00	222.50	219.50	219.50
12/21/2025, 9:00:00 PM	222.00	222.00	215.50	216.00
12/22/2025, 9:00:00 PM	212.50	225.00	212.50	221.00
12/23/2025, 9:00:00 PM	222.50	226.00	221.00	221.00
12/24/2025, 9:00:00 PM	226.50	235.00	218.50	232.50
12/25/2025, 9:00:00 PM	230.00	235.00	219.50	224.50
12/26/2025, 9:00:00 PM	220.50	227.50	220.50	225.00
12/27/2025, 9:00:00 PM	223.00	227.00	223.00	227.00
12/28/2025, 9:00:00 PM	226.50	233.00	217.00	217.50
12/29/2025, 9:00:00 PM	225.00	225.00	217.00	217.50
1/4/2026, 9:00:00 PM	213.50	220.00	213.50	215.00
1/5/2026, 9:00:00 PM	218.00	232.00	213.00	225.00
1/7/2026, 9:00:00 PM	220.00	257.50	220.00	238.00
1/8/2026, 9:00:00 PM	224.50	254.50	222.50	254.50
1/11/2026, 9:00:00 PM	239.50	256.00	239.00	247.00
1/12/2026, 9:00:00 PM	246.50	260.00	240.00	246.50
1/13/2026, 9:00:00 PM	244.00	253.50	244.00	248.50
1/14/2026, 9:00:00 PM	247.50	251.50	245.00	245.00
1/15/2026, 9:00:00 PM	245.00	248.50	237.00	241.00
1/16/2026, 9:00:00 PM	238.50	241.50	238.50	241.00
1/17/2026, 9:00:00 PM	241.00	247.50	241.00	245.00
1/18/2026, 9:00:00 PM	246.00	263.00	245.50	260.50
1/19/2026, 9:00:00 PM	259.50	259.50	252.00	252.50
1/20/2026, 9:00:00 PM	252.00	255.00	251.00	253.00
1/21/2026, 9:00:00 PM	259.00	259.00	247.50	252.50
1/22/2026, 9:00:00 PM	252.00	254.00	252.00	254.00
1/23/2026, 9:00:00 PM	251.00	253.50	250.50	253.50
1/24/2026, 9:00:00 PM	254.00	260.00	254.00	259.50
1/25/2026, 9:00:00 PM	254.00	270.00	247.50	256.50
1/26/2026, 9:00:00 PM	255.00	276.00	254.00	275.00
1/27/2026, 9:00:00 PM	272.50	291.50	266.00	276.00
1/28/2026, 9:00:00 PM	275.50	284.50	260.00	265.00
1/29/2026, 9:00:00 PM	264.50	266.50	253.50	260.00
1/30/2026, 9:00:00 PM	260.00	264.00	260.00	264.00
1/31/2026, 9:00:00 PM	265.00	265.00	262.50	265.00
2/1/2026, 9:00:00 PM	262.50	274.00	242.50	242.50
2/2/2026, 9:00:00 PM	263.50	263.50	238.00	243.00
2/3/2026, 9:00:00 PM	246.00	247.50	243.50	244.00
2/4/2026, 9:00:00 PM	243.50	247.00	243.50	247.00
2/5/2026, 9:00:00 PM	247.00	247.00	241.50	245.50
2/6/2026, 9:00:00 PM	245.50	246.50	244.00	246.50
2/7/2026, 9:00:00 PM	247.00	247.00	247.00	247.00
2/8/2026, 9:00:00 PM	247.00	263.00	244.50	247.50
2/9/2026, 9:00:00 PM	249.00	253.50	248.00	253.50
2/10/2026, 9:00:00 PM	249.00	257.50	246.00	251.00
2/11/2026, 9:00:00 PM	251.00	251.50	238.00	244.00
2/12/2026, 9:00:00 PM	250.50	250.50	242.50	244.50
2/15/2026, 9:00:00 PM	245.50	260.00	237.00	244.50
2/16/2026, 9:00:00 PM	246.00	248.50	235.00	241.50
2/17/2026, 9:00:00 PM	241.50	242.00	239.50	242.00
2/18/2026, 9:00:00 PM	242.00	243.00	240.50	243.00
2/19/2026, 9:00:00 PM	238.00	248.50	230.50	238.50
2/20/2026, 9:00:00 PM	241.50	244.50	241.50	244.50
2/21/2026, 9:00:00 PM	243.50	243.50	242.50	242.50
2/22/2026, 9:00:00 PM	242.50	242.50	242.50	242.50
2/23/2026, 9:00:00 PM	244.50	247.50	243.00	243.00
2/24/2026, 9:00:00 PM	248.50	260.00	246.00	251.00
2/25/2026, 9:00:00 PM	251.00	252.50	240.00	252.50
2/26/2026, 9:00:00 PM	247.00	248.00	241.00	244.50
2/27/2026, 9:00:00 PM	246.50	251.50	244.50	251.50
2/28/2026, 9:00:00 PM	251.50	251.50	249.00	251.50
3/1/2026, 9:00:00 PM	251.00	272.50	250.00	259.00
3/2/2026, 9:00:00 PM	263.50	288.50	262.00	288.50
3/3/2026, 9:00:00 PM	280.50	285.50	269.00	269.00
3/4/2026, 9:00:00 PM	269.00	288.00	261.00	269.00
3/5/2026, 9:00:00 PM	270.50	273.00	261.00	269.50
3/8/2026, 9:00:00 PM	271.50	303.00	251.50	282.00
3/9/2026, 9:00:00 PM	282.00	286.50	263.00	271.50
3/10/2026, 9:00:00 PM	270.50	272.00	258.50	270.00
3/11/2026, 9:00:00 PM	271.50	296.50	269.00	290.50
3/12/2026, 9:00:00 PM	290.00	337.00	282.50	337.00
3/13/2026, 9:00:00 PM	340.50	347.00	340.50	347.00
3/14/2026, 9:00:00 PM	347.00	347.00	330.50	347.00
3/15/2026, 9:00:00 PM	348.00	366.00	312.00	336.00
3/16/2026, 9:00:00 PM	339.50	397.50	323.00	397.50
3/17/2026, 9:00:00 PM	397.50	439.00	397.50	439.00
3/18/2026, 9:00:00 PM	478.00	482.50	456.50	482.50
3/19/2026, 9:00:00 PM	525.00	529.50	383.00	400.00
3/22/2026, 9:00:00 PM	403.00	440.00	374.00	379.00
3/23/2026, 9:00:00 PM	374.50	374.50	340.50	340.50
3/24/2026, 9:00:00 PM	331.00	351.50	312.00	342.00
3/25/2026, 9:00:00 PM	346.00	351.00	340.50	351.00
3/26/2026, 9:00:00 PM	386.00	428.00	364.50	428.00
3/27/2026, 9:00:00 PM	428.00	440.50	423.50	440.50
3/28/2026, 9:00:00 PM	440.50	440.50	440.00	440.50
3/29/2026, 9:00:00 PM	464.50	470.00	380.00	418.00
3/30/2026, 9:00:00 PM	419.50	435.00	380.00	405.00
3/31/2026, 9:00:00 PM	417.00	417.00	317.00	364.00
4/1/2026, 9:00:00 PM	399.00	421.50	375.00	421.50
4/2/2026, 9:00:00 PM	422.00	428.00	387.00	393.50
4/3/2026, 9:00:00 PM	407.50	407.50	393.50	396.50
4/4/2026, 9:00:00 PM	396.50	402.00	391.00	396.00
4/5/2026, 9:00:00 PM	396.50	396.50	363.00	383.50
4/6/2026, 9:00:00 PM	388.00	389.00	365.00	370.00
4/7/2026, 9:00:00 PM	350.00	351.00	302.00	333.00
4/8/2026, 9:00:00 PM	333.50	362.00	323.00	349.00
4/9/2026, 9:00:00 PM	352.00	352.50	323.50	328.00
4/10/2026, 9:00:00 PM	326.00	335.00	323.00	331.50
4/11/2026, 9:00:00 PM	335.50	335.50	335.00	335.50
4/12/2026, 9:00:00 PM	347.00	386.50	343.50	358.00
4/13/2026, 9:00:00 PM	358.00	358.00	332.00	341.50
4/14/2026, 9:00:00 PM	335.50	356.00	329.50	356.00
4/15/2026, 9:00:00 PM	348.00	364.50	339.00	357.50
4/16/2026, 9:00:00 PM	354.50	362.00	329.00	334.00
4/17/2026, 9:00:00 PM	337.50	341.00	333.00	341.00
4/18/2026, 9:00:00 PM	341.00	341.00	341.00	341.00
4/19/2026, 9:00:00 PM	363.50	369.00	343.50	348.00
4/20/2026, 9:00:00 PM	348.00	358.00	330.50	345.50
4/21/2026, 9:00:00 PM	345.00	349.00	331.00	334.00
4/22/2026, 9:00:00 PM	342.00	345.00	319.50	330.00
4/23/2026, 9:00:00 PM	325.00	340.00	311.00	325.00
4/24/2026, 9:00:00 PM	322.50	324.00	317.00	319.00
4/25/2026, 9:00:00 PM	325.00	325.00	318.00	320.50
4/26/2026, 9:00:00 PM	319.00	320.00	294.50	306.00
4/27/2026, 9:00:00 PM	313.00	338.00	301.00	313.50
4/28/2026, 9:00:00 PM	318.50	318.50	294.50	305.50
4/29/2026, 9:00:00 PM	307.00	319.00	271.00	286.00
4/30/2026, 9:00:00 PM	286.00	286.50	277.50	279.50
5/1/2026, 9:00:00 PM	278.00	279.50	277.50	279.50
5/2/2026, 9:00:00 PM	279.50	284.00	279.50	280.00
5/3/2026, 9:00:00 PM	280.50	317.00	266.00	317.00
5/4/2026, 9:00:00 PM	319.00	331.00	281.00	293.00
5/5/2026, 9:00:00 PM	287.00	289.00	270.00	273.50
5/6/2026, 9:00:00 PM	274.50	278.00	262.00	272.50
5/7/2026, 9:00:00 PM	271.50	282.50	250.00	260.00
5/10/2026, 9:00:00 PM	261.50	280.50	259.00	276.50
5/11/2026, 9:00:00 PM	278.00	283.50	267.50	273.50
5/12/2026, 9:00:00 PM	271.00	282.00	267.50	271.50
5/13/2026, 9:00:00 PM	269.50	271.50	260.00	261.00
5/14/2026, 9:00:00 PM	264.00	267.50	257.50	258.50
5/15/2026, 9:00:00 PM	261.50	265.00	260.50	265.00
5/16/2026, 9:00:00 PM	265.00	266.00	262.00	262.50
5/17/2026, 9:00:00 PM	265.00	271.00	259.00	264.50
5/18/2026, 9:00:00 PM	264.50	265.00	257.00	260.50
5/19/2026, 9:00:00 PM	259.00	259.50	252.50	253.50
5/20/2026, 9:00:00 PM	254.00	265.00	250.00	253.00
5/21/2026, 9:00:00 PM	250.50	253.50	245.00	253.00
5/22/2026, 9:00:00 PM	252.50	252.50	249.00	250.50
5/23/2026, 9:00:00 PM	248.50	248.50	248.00	248.00
5/24/2026, 9:00:00 PM	250.50	254.00	243.50	244.50
5/25/2026, 9:00:00 PM	244.50	260.50	241.50	241.50
5/26/2026, 9:00:00 PM	240.50	243.00	239.00	242.50
5/27/2026, 9:00:00 PM	242.50	260.00	242.00	246.50
5/28/2026, 9:00:00 PM	244.00	246.00	238.00	244.00
5/29/2026, 9:00:00 PM	243.50	243.50	240.00	243.50
5/30/2026, 9:00:00 PM	244.00	249.50	242.00	249.50
5/31/2026, 9:00:00 PM	245.50	277.00	245.50	267.50
6/1/2026, 9:00:00 PM	268.00	270.50	250.50	261.50
6/2/2026, 9:00:00 PM	261.50	264.00	242.00	253.00
6/3/2026, 9:00:00 PM	247.50	251.00	245.00	248.00
6/4/2026, 9:00:00 PM	248.00	250.50	245.00	249.50
6/5/2026, 9:00:00 PM	247.00	248.00	243.50	244.50
6/6/2026, 9:00:00 PM	245.50	246.00	244.50	246.00
6/7/2026, 9:00:00 PM	246.00	251.00	232.50	236.00
6/8/2026, 9:00:00 PM	234.00	234.00	222.00	229.00
6/9/2026, 9:00:00 PM	230.00	233.00	221.00	226.50
6/10/2026, 9:00:00 PM	235.00	236.50	217.50	219.00
6/11/2026, 9:00:00 PM	224.00	224.00	215.00	219.00
6/12/2026, 9:00:00 PM	216.50	219.00	215.50	218.00
6/13/2026, 9:00:00 PM	218.00	219.50	215.50	219.00
6/14/2026, 9:00:00 PM	216.50	220.00	214.00	217.50
6/15/2026, 9:00:00 PM	217.00	219.00	206.00	217.00
6/16/2026, 9:00:00 PM	215.00	219.50	214.00	219.00
6/17/2026, 9:00:00 PM	219.50	223.50	207.50	207.50
6/18/2026, 9:00:00 PM	209.00	213.50	207.00	208.00
6/21/2026, 9:00:00 PM	207.50	207.50	183.00	194.50
6/22/2026, 9:00:00 PM	190.00	194.00	180.00	191.50
6/23/2026, 9:00:00 PM	188.50	189.50	174.50	177.00
6/24/2026, 9:00:00 PM	177.00	187.50	165.00	170.50
6/25/2026, 9:00:00 PM	171.50	183.50	146.50	162.00
6/26/2026, 9:00:00 PM	158.50	159.50	157.50	159.50
6/27/2026, 9:00:00 PM	159.50	159.50	159.50	159.50
6/28/2026, 9:00:00 PM	163.50	194.50	160.00	194.50
6/29/2026, 9:00:00 PM	194.50	214.00	176.00	184.50
6/30/2026, 9:00:00 PM	183.50	191.50	173.50	175.50
7/1/2026, 9:00:00 PM	174.50	175.00	159.00	162.50
7/2/2026, 9:00:00 PM	161.50	163.50	159.00	162.00
7/3/2026, 9:00:00 PM	162.00	162.00	159.50	160.00
7/4/2026, 9:00:00 PM	164.00	166.50	161.50	166.50
7/5/2026, 9:00:00 PM	169.50	172.00	156.50	158.50
7/6/2026, 9:00:00 PM	164.00	173.50	150.50	168.50
7/7/2026, 9:00:00 PM	174.50	197.50	164.00	190.50
7/8/2026, 9:00:00 PM	190.50	212.00	182.50	186.00
7/9/2026, 9:00:00 PM	184.00	185.00	152.00	170.50
7/10/2026, 9:00:00 PM	169.50	170.00	166.00	168.50
7/11/2026, 9:00:00 PM	172.50	175.50	171.00	175.50
7/12/2026, 9:00:00 PM	180.00	214.00	180.00	204.50
7/13/2026, 9:00:00 PM	205.50	240.00	205.50	223.00
7/14/2026, 9:00:00 PM	228.00	228.00	191.50	211.00
7/15/2026, 9:00:00 PM	204.50	208.00	188.50	193.50
7/16/2026, 9:00:00 PM	191.00	205.00	190.50	200.00
7/17/2026, 9:00:00 PM	195.50	201.50	195.00	201.50
7/19/2026, 9:00:00 PM	205.00	217.00	190.00	202.50
7/20/2026, 9:00:00 PM	202.00	206.00	187.50	203.50
7/21/2026, 9:00:00 PM	203.50	216.50	195.50	208.00
7/22/2026, 9:00:00 PM	214.00	230.00	210.00	223.00
7/23/2026, 9:00:00 PM	226.50	229.50	192.00	209.50
7/24/2026, 9:00:00 PM	208.00	212.50	208.00	208.50
7/25/2026, 9:00:00 PM	208.50	210.50	203.50	205.00
7/26/2026, 9:00:00 PM	201.00	201.00	181.00	193.00
7/27/2026, 9:00:00 PM	191.00	192.00	185.00	188.50
7/28/2026, 9:00:00 PM	190.50	206.00	190.50	204.00
7/29/2026, 9:00:00 PM	202.50	205.00	196.50	199.00
7/30/2026, 9:00:00 PM	197.00	201.50	189.00	200.50
8/2/2026, 9:00:00 PM	195.00	203.50	191.50	198.00
8/3/2026, 9:00:00 PM	200.50	200.50	194.00	196.50
8/4/2026, 9:00:00 PM	197.00	199.00	190.00	195.50
8/5/2026, 9:00:00 PM	192.50	212.00	190.50	208.50
8/6/2026, 9:00:00 PM	206.00	206.50	195.50	197.00
8/7/2026, 9:00:00 PM	198.50	198.50	194.50	198.00
8/8/2026, 9:00:00 PM	198.50	201.50	198.50	201.50
8/9/2026, 9:00:00 PM	197.50	204.00	197.50	201.50
8/10/2026, 9:00:00 PM	201.50	205.50	196.00	199.50
8/11/2026, 9:00:00 PM	199.50	209.00	195.50	195.50
8/12/2026, 9:00:00 PM	198.00	209.00	185.00	192.00
8/13/2026, 9:00:00 PM	193.50	194.00	183.50	184.50
8/16/2026, 9:00:00 PM	187.00	192.00	184.50	188.50
8/17/2026, 9:00:00 PM	188.50	199.00	186.00	192.50
8/18/2026, 9:00:00 PM	190.50	193.00	184.00	189.50
8/19/2026, 9:00:00 PM	190.00	191.00	184.00	188.50
8/20/2026, 9:00:00 PM	187.00	190.00	186.00	188.00
8/21/2026, 9:00:00 PM	186.50	189.00	186.00	186.00
8/22/2026, 9:00:00 PM	188.00	188.00	187.50	188.00
8/23/2026, 9:00:00 PM	186.50	186.50	175.00	176.50
8/24/2026, 9:00:00 PM	176.50	179.00	165.50	173.50
8/25/2026, 9:00:00 PM	171.50	180.00	171.00	175.50
8/26/2026, 9:00:00 PM	176.00	182.50	175.00	182.50
8/27/2026, 9:00:00 PM	180.50	185.00	167.50	173.00
8/28/2026, 9:00:00 PM	171.50	177.50	170.50	177.50
8/29/2026, 9:00:00 PM	178.00	178.00	176.00	178.00
8/30/2026, 9:00:00 PM	178.50	185.50	171.00	178.50
8/31/2026, 9:00:00 PM	178.50	192.50	176.00	189.00
9/1/2026, 9:00:00 PM	189.00	191.50	179.50	185.00
9/2/2026, 9:00:00 PM	186.00	186.00	177.00	179.50
9/3/2026, 9:00:00 PM	179.50	182.00	178.50	180.00
9/4/2026, 9:00:00 PM	181.00	181.50	178.50	179.00
9/5/2026, 9:00:00 PM	181.00	184.00	181.00	184.00
9/6/2026, 9:00:00 PM	183.50	185.50	182.00	185.00
9/7/2026, 9:00:00 PM	184.00	193.00	180.50	188.00
9/8/2026, 9:00:00 PM	186.50	187.50	181.50	186.50
9/9/2026, 9:00:00 PM	187.00	210.00	183.00	200.50
9/10/2026, 9:00:00 PM	202.00	227.00	200.00	227.00
9/13/2026, 9:00:00 PM	218.50	248.00	215.00	245.00
9/14/2026, 9:00:00 PM	245.00	259.00	235.50	249.50
9/15/2026, 9:00:00 PM	240.00	254.50	228.50	240.00
9/16/2026, 9:00:00 PM	239.50	249.00	231.50	239.50
9/17/2026, 9:00:00 PM	241.50	260.00	230.50	253.50
9/18/2026, 9:00:00 PM	255.00	260.00	246.00	246.00
9/19/2026, 9:00:00 PM	250.00	250.00	246.00	249.50
9/20/2026, 9:00:00 PM	246.50	256.00	242.50	247.50
9/21/2026, 9:00:00 PM	250.00	259.50	230.00	230.00
9/22/2026, 9:00:00 PM	230.00	245.00	227.50	236.00
9/23/2026, 9:00:00 PM	231.00	248.00	230.50	240.50
9/24/2026, 9:00:00 PM	244.00	253.00	227.00	227.00
9/25/2026, 9:00:00 PM	229.00	229.50	224.50	226.00
9/26/2026, 9:00:00 PM	225.00	228.00	225.00	228.00
9/27/2026, 9:00:00 PM	228.00	237.00	221.50	233.00
9/28/2026, 9:00:00 PM	232.50	239.50	230.00	231.50
9/29/2026, 9:00:00 PM	232.00	239.00	222.00	234.50
9/30/2026, 9:00:00 PM	237.50	244.00	222.50	228.50
10/1/2026, 9:00:00 PM	225.00	240.00	225.00	235.50
10/2/2026, 9:00:00 PM	231.50	242.50	231.50	238.00
10/3/2026, 9:00:00 PM	239.00	242.00	238.00	242.00
10/4/2026, 9:00:00 PM	242.00	247.50	238.00	241.00
10/5/2026, 9:00:00 PM	241.00	247.50	227.50	240.00
10/6/2026, 9:00:00 PM	240.00	240.00	230.50	237.00
10/7/2026, 9:00:00 PM	232.50	237.00	231.00	231.00
10/8/2026, 9:00:00 PM	232.50	242.50	226.00	239.50
10/9/2026, 9:00:00 PM	239.50	242.50	234.50	238.50
10/10/2026, 9:00:00 PM	238.50	239.00	234.00	234.00
10/11/2026, 9:00:00 PM	237.50	237.50	225.00	234.50
10/12/2026, 9:00:00 PM	230.50	236.00	224.00	235.00
10/13/2026, 9:00:00 PM	235.00	237.00	229.50	235.00
10/14/2026, 9:00:00 PM	233.00	239.00	231.50	238.00
10/15/2026, 9:00:00 PM	237.50	248.50	237.00	248.50

Show data

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

Key stats

Source: BlackTerminal. Reporting period: —.

Open

237.50

High

248.50

Low

237.00

Volume (₽)

3.14M

EBITDA margin

—

Lot

ISIN

RU0009011134

Prev. close

238.00

Volume (shares)

12.87K

Market microstructure

Loading data…

About the company

ап Мегионнефтегаз (MFGSP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009011134.

ап Мегионнефтегаз

Key stats

Market microstructure

About the company

News on this security