Is your landlord putting up your rent?

Here's what you need to know

ArcelorMittal (MT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.06

-0.28

(-0.95%)

At close: 04:00PM EST

28.82

-0.24

(-0.83%)

After hours:

04:07PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	29.31	29.41	28.96	29.06	29.06	5,271,609
07 Feb 2023	29.59	29.75	29.00	29.34	29.34	6,325,300
06 Feb 2023	29.85	29.92	29.22	29.42	29.42	3,362,200
03 Feb 2023	30.88	31.25	30.38	30.43	30.43	3,197,600
02 Feb 2023	31.22	31.29	30.54	31.09	31.09	2,621,400
01 Feb 2023	30.86	31.62	30.58	31.45	31.45	2,380,000
31 Jan 2023	30.77	30.95	30.64	30.94	30.94	2,019,600
30 Jan 2023	31.53	31.71	31.29	31.32	31.32	1,828,100
27 Jan 2023	31.98	32.22	31.70	31.92	31.92	1,264,400
26 Jan 2023	31.93	32.27	31.46	32.25	32.25	2,094,100
25 Jan 2023	31.06	31.50	31.05	31.45	31.45	1,538,800
24 Jan 2023	30.71	31.26	30.62	31.17	31.17	1,244,900
23 Jan 2023	30.94	31.01	30.76	31.00	31.00	1,161,400
20 Jan 2023	30.52	30.92	30.35	30.91	30.91	1,634,000
19 Jan 2023	30.26	30.56	30.00	30.35	30.35	1,887,400
18 Jan 2023	31.46	31.55	30.68	30.70	30.70	2,039,800
17 Jan 2023	31.57	31.72	31.12	31.18	31.18	1,990,900
13 Jan 2023	30.75	31.22	30.75	31.17	31.17	2,557,200
12 Jan 2023	30.02	30.81	29.88	30.80	30.80	3,137,700
11 Jan 2023	29.58	29.79	29.41	29.74	29.74	2,098,600
10 Jan 2023	29.10	29.67	28.97	29.65	29.65	2,696,800
09 Jan 2023	29.20	29.45	28.79	28.80	28.80	2,891,500
06 Jan 2023	27.88	28.81	27.79	28.74	28.74	6,571,000
05 Jan 2023	27.69	28.07	27.51	27.75	27.75	3,293,200
04 Jan 2023	27.20	27.55	27.02	27.48	27.48	2,242,900
03 Jan 2023	26.80	26.99	26.46	26.63	26.63	1,584,700
30 Dec 2022	26.31	26.44	26.00	26.22	26.22	1,353,700
29 Dec 2022	26.56	26.65	26.46	26.47	26.47	1,354,500
28 Dec 2022	26.62	26.69	26.04	26.06	26.06	1,366,300
27 Dec 2022	26.74	26.88	26.50	26.59	26.59	1,022,300
23 Dec 2022	26.56	26.69	26.39	26.66	26.66	1,505,100
22 Dec 2022	26.38	26.41	25.81	26.25	26.25	1,278,300
21 Dec 2022	26.26	26.54	26.21	26.43	26.43	1,314,300
20 Dec 2022	25.55	25.96	25.55	25.74	25.74	1,292,200
19 Dec 2022	25.72	25.84	25.19	25.35	25.35	1,909,800
16 Dec 2022	25.40	25.64	25.18	25.46	25.46	2,433,400
15 Dec 2022	26.30	26.31	25.81	25.93	25.93	2,221,100
14 Dec 2022	26.62	26.89	26.26	26.62	26.62	2,608,300
13 Dec 2022	28.05	28.12	27.46	27.64	27.64	2,123,300
12 Dec 2022	26.99	27.19	26.76	27.16	27.16	1,493,600
09 Dec 2022	27.25	27.50	26.94	27.00	27.00	1,603,800
08 Dec 2022	27.26	27.42	26.99	27.09	27.09	1,873,600
07 Dec 2022	26.61	26.80	26.43	26.50	26.50	2,300,900
06 Dec 2022	26.95	27.10	26.51	26.67	26.67	2,028,000
05 Dec 2022	27.48	27.52	26.40	26.50	26.50	2,078,000
02 Dec 2022	26.55	27.15	26.54	27.06	27.06	1,379,400
01 Dec 2022	26.85	26.93	26.51	26.62	26.62	1,698,200
30 Nov 2022	27.02	27.16	26.34	27.05	27.05	3,054,000
29 Nov 2022	26.77	27.09	26.69	26.71	26.71	1,801,400
28 Nov 2022	26.41	26.56	25.96	26.01	26.01	2,196,200
25 Nov 2022	26.47	26.66	26.41	26.59	26.59	658,400
23 Nov 2022	26.14	26.39	26.08	26.37	26.37	1,309,900
22 Nov 2022	26.12	26.53	26.01	26.52	26.52	1,803,200
21 Nov 2022	25.35	25.90	25.21	25.79	25.79	2,020,100
18 Nov 2022	26.14	26.15	25.72	25.89	25.89	1,414,800
17 Nov 2022	25.56	26.16	25.51	26.12	26.12	1,855,700
16 Nov 2022	26.07	26.15	25.87	25.96	25.96	2,207,100
15 Nov 2022	27.09	27.27	26.55	26.85	26.85	3,067,400
14 Nov 2022	26.56	27.32	26.51	27.00	27.00	3,946,300
11 Nov 2022	26.31	27.54	26.22	27.40	27.40	5,006,800
10 Nov 2022	24.67	25.31	24.45	25.24	25.24	3,132,100
09 Nov 2022	24.25	24.44	23.96	24.05	24.05	2,306,600
08 Nov 2022	24.46	24.89	24.29	24.60	24.60	3,294,600
07 Nov 2022	23.97	24.17	23.75	24.04	24.04	2,773,500
04 Nov 2022	23.15	23.83	23.06	23.46	23.46	4,669,400
03 Nov 2022	21.17	21.57	21.14	21.32	21.32	3,092,500
02 Nov 2022	22.49	22.76	21.76	21.78	21.78	2,275,200
01 Nov 2022	22.88	23.03	22.40	22.66	22.66	2,603,700
31 Oct 2022	22.14	22.56	22.13	22.45	22.45	1,820,900
28 Oct 2022	22.39	22.62	22.20	22.46	22.46	2,691,000
27 Oct 2022	22.81	23.12	22.72	22.85	22.85	2,067,600
26 Oct 2022	23.13	23.69	23.07	23.28	23.28	2,658,200
25 Oct 2022	22.64	22.88	22.35	22.76	22.76	3,963,200
24 Oct 2022	23.01	23.20	22.88	23.02	23.02	3,377,400
21 Oct 2022	22.25	23.46	22.19	23.39	23.39	3,123,900
20 Oct 2022	21.70	22.58	21.63	22.21	22.21	3,331,700
19 Oct 2022	21.66	21.88	21.38	21.53	21.53	1,414,300
18 Oct 2022	22.21	22.31	21.66	21.89	21.89	3,120,200
17 Oct 2022	21.72	21.77	21.48	21.57	21.57	2,701,400
14 Oct 2022	21.65	21.67	20.80	20.84	20.84	2,302,900
13 Oct 2022	20.47	21.69	20.40	21.52	21.52	3,147,700
12 Oct 2022	20.68	20.95	20.50	20.72	20.72	2,523,200
11 Oct 2022	20.68	21.11	20.55	20.71	20.71	2,652,000
10 Oct 2022	21.33	21.43	20.91	21.10	21.10	3,248,200
07 Oct 2022	20.48	20.76	20.26	20.56	20.56	3,329,000
06 Oct 2022	20.44	20.66	20.40	20.59	20.59	4,540,300
05 Oct 2022	21.21	21.89	21.13	21.74	21.74	2,903,900
04 Oct 2022	21.53	22.25	21.50	22.19	22.19	3,114,000
03 Oct 2022	20.63	21.13	20.51	21.08	21.08	2,217,900
30 Sept 2022	19.77	20.28	19.65	19.91	19.91	3,920,700
29 Sept 2022	19.52	19.89	19.25	19.85	19.85	3,302,700
28 Sept 2022	19.33	19.97	19.27	19.89	19.89	4,810,000
27 Sept 2022	20.41	20.63	19.85	20.21	20.21	3,802,300
26 Sept 2022	20.34	20.60	19.86	19.95	19.95	3,470,400
23 Sept 2022	20.61	20.61	20.14	20.33	20.33	3,826,200
22 Sept 2022	21.51	21.65	21.21	21.31	21.31	2,150,300
21 Sept 2022	21.63	21.89	21.14	21.14	21.14	2,644,400
20 Sept 2022	21.50	21.72	21.31	21.54	21.54	3,604,300
19 Sept 2022	21.72	22.51	21.72	22.43	22.43	2,774,300
16 Sept 2022	21.85	22.29	21.73	22.09	22.09	3,688,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,606.46-79.01(-0.29%)

HANG SENG21,283.52-15.18(-0.07%)

CRUDE OIL78.41+1.27(+1.65%)

GOLD FUTURES1,887.70+2.90(+0.15%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP18,979.77-342.02(-1.77%)

Is your landlord putting up your rent?

ArcelorMittal (MT)

NIKKEI 225
27,606.46
-79.01(-0.29%)

HANG SENG
21,283.52
-15.18(-0.07%)

CRUDE OIL
78.41
+1.27(+1.65%)

GOLD FUTURES
1,887.70
+2.90(+0.15%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
18,979.77
-342.02(-1.77%)