UK markets close in 6 hours 33 minutes

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.81+0.42 (+1.65%)
At close: 04:00PM EDT
25.50 -0.31 (-1.20%)
Pre-market: 04:34AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202425.4325.9325.3325.8125.811,465,800
19 Apr 202425.3125.4425.2125.3925.391,348,900
18 Apr 202425.3925.4925.0425.1525.152,806,700
17 Apr 202425.3625.3924.9625.1125.112,428,100
16 Apr 202425.3525.4025.0025.1825.184,555,400
15 Apr 202427.3927.4226.8626.9526.951,455,600
12 Apr 202427.7327.9126.8626.9226.921,817,700
11 Apr 202427.8727.8727.2327.5327.531,201,600
10 Apr 202427.5727.7427.3927.6227.621,048,500
09 Apr 202428.1428.2227.8227.9827.98951,000
08 Apr 202427.7427.9327.6427.8527.851,467,000
05 Apr 202427.2727.4227.1327.2727.271,101,700
04 Apr 202427.9627.9827.3427.3627.361,394,000
03 Apr 202427.5727.8327.4927.7327.731,727,800
02 Apr 202427.7227.8227.3627.5427.541,776,200
01 Apr 202427.7427.8527.4827.5527.551,368,900
28 Mar 202427.5127.6427.4027.5827.581,657,100
27 Mar 202427.2127.8427.2127.8127.812,106,600
26 Mar 202427.1527.2327.0027.0127.011,487,600
25 Mar 202427.1127.3227.0927.0927.091,368,900
22 Mar 202427.1027.1526.9026.9026.90930,000
21 Mar 202427.0227.1126.8826.9126.911,190,400
20 Mar 202426.4027.1426.3927.0227.021,437,900
19 Mar 202426.3026.5926.3026.4926.491,488,200
18 Mar 202426.7826.7926.3926.4526.451,851,800
15 Mar 202426.5226.7026.2426.4226.421,758,000
14 Mar 202426.8626.8926.2626.4126.411,769,500
13 Mar 202426.6527.0926.6526.9626.961,695,400
12 Mar 202427.0227.0726.7127.0527.052,322,400
11 Mar 202425.9126.1825.8326.1526.151,483,100
08 Mar 202426.2326.2826.0326.0926.091,014,400
07 Mar 202425.9526.1925.8926.0226.021,505,200
06 Mar 202425.4825.6225.3625.3825.381,108,100
05 Mar 202425.2425.4125.0825.1425.141,703,200
04 Mar 202425.7525.8225.5725.6325.632,114,400
01 Mar 202426.0526.1325.8825.9325.931,191,900
29 Feb 202426.0026.2225.9726.0826.081,304,400
28 Feb 202426.1726.1726.0126.0426.041,132,000
27 Feb 202426.4326.5026.2526.4026.401,492,000
26 Feb 202426.1226.1925.9826.1026.101,413,200
23 Feb 202426.2526.4626.1826.4226.421,255,800
22 Feb 202426.5826.6126.1526.1626.161,711,300
21 Feb 202426.3526.4626.2326.3026.30860,900
20 Feb 202426.3526.5326.2326.3226.322,419,500
16 Feb 202427.8827.8827.3927.4027.401,732,300
15 Feb 202427.0827.3227.0727.2127.211,650,300
14 Feb 202426.9527.2426.9027.1227.121,878,200
13 Feb 202427.3427.5026.7426.9626.962,437,800
12 Feb 202428.6728.8128.4528.5128.511,696,700
09 Feb 202428.5528.9528.4728.9028.901,860,500
08 Feb 202428.1328.7728.0328.6628.663,200,400
07 Feb 202427.1527.4227.0027.4227.421,836,900
06 Feb 202427.1827.4827.1627.3827.381,048,700
05 Feb 202426.9327.0926.6327.0027.001,096,200
02 Feb 202427.6927.8327.5627.6627.661,932,400
01 Feb 202427.6327.9727.5627.8427.841,689,100
31 Jan 202428.0828.1627.4727.4727.471,561,400
30 Jan 202427.3127.8127.3027.7327.731,513,400
29 Jan 202427.4727.6527.2727.6127.61756,800
26 Jan 202427.6827.8027.5127.5927.59646,200
25 Jan 202427.5627.6527.3227.5727.571,073,400
24 Jan 202427.7327.8127.3527.3727.372,044,000
23 Jan 202427.0027.2226.8927.0027.001,017,000
22 Jan 202426.7626.8926.5926.8326.831,348,400
19 Jan 202426.5126.6126.2726.5626.56976,100
18 Jan 202426.5626.7126.3826.7026.701,702,000
17 Jan 202425.9526.1225.8526.0626.061,987,800
16 Jan 202426.3526.4126.0726.1526.151,627,200
12 Jan 202426.8327.0226.6326.6526.651,297,000
11 Jan 202426.8726.9526.5026.6826.681,390,800
10 Jan 202427.1627.2826.9827.1927.191,425,600
09 Jan 202427.3027.3627.0027.0127.011,473,400
08 Jan 202427.8227.9327.6327.9027.901,083,000
05 Jan 202427.5628.0327.5327.7927.791,368,100
04 Jan 202428.0128.0527.7027.7027.701,398,200
03 Jan 202427.4227.9527.3027.7627.761,792,000
02 Jan 202428.2228.4228.0928.2228.221,267,300
29 Dec 202328.5628.5828.2828.3928.391,048,600
28 Dec 202328.7228.7928.5528.5928.59737,800
27 Dec 202328.7428.9728.7228.8428.84877,100
26 Dec 202328.7028.8528.6628.7528.75632,300
22 Dec 202328.7628.8428.5028.6428.641,063,000
21 Dec 202328.5028.6628.2928.6628.661,350,900
20 Dec 202328.7728.8628.3028.3028.302,003,600
19 Dec 202328.5929.0128.5928.9528.953,201,800
18 Dec 202328.4229.0028.3828.6928.695,563,400
15 Dec 202327.1327.3927.0527.1127.112,003,300
14 Dec 202326.9127.3226.8527.2427.242,408,600
13 Dec 202325.9926.5625.6426.4726.473,519,500
12 Dec 202325.9825.9825.6825.8725.871,517,900
11 Dec 202325.6625.7925.5325.7125.711,167,700
08 Dec 202325.4725.7325.3325.3525.351,370,300
07 Dec 202325.4225.5425.3225.5225.521,487,600
06 Dec 202325.6425.7325.2025.2325.231,238,700
05 Dec 202325.4525.4825.2125.2625.261,720,800
04 Dec 202325.4325.6525.3625.4425.441,434,400
01 Dec 202325.2225.7025.1325.5725.571,840,700
30 Nov 202325.0625.4024.9325.1925.191,819,200
29 Nov 202325.2325.2724.9725.0425.041,812,500
28 Nov 202324.7224.8324.5524.5924.591,725,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...