NYSE:MT
ArcelorMittal Stock Price (Quote)
$26.22
+0.150 (+0.575%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.73 | $28.21 | Friday, 3rd May 2024 MT stock ended at $26.22. This is 0.575% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.80% from a day low at $26.16 to a day high of $26.37. |
| 90 days | $24.73 | $28.95 | |
| 52 weeks | $21.30 | $29.15 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $26.58 | $26.61 | $26.15 | $26.16 | 1 537 914 |
| Feb 21, 2024 | $26.35 | $26.46 | $26.23 | $26.30 | 812 700 |
| Feb 20, 2024 | $26.35 | $26.53 | $26.23 | $26.32 | 2 228 003 |
| Feb 16, 2024 | $27.88 | $27.88 | $27.39 | $27.40 | 1 625 807 |
| Feb 15, 2024 | $27.08 | $27.32 | $27.07 | $27.21 | 1 642 899 |
| Feb 14, 2024 | $26.95 | $27.24 | $26.90 | $27.12 | 1 765 275 |
| Feb 13, 2024 | $27.34 | $27.49 | $26.74 | $26.96 | 2 290 989 |
| Feb 12, 2024 | $28.67 | $28.81 | $28.45 | $28.51 | 1 665 665 |
| Feb 09, 2024 | $28.55 | $28.95 | $28.47 | $28.90 | 1 758 678 |
| Feb 08, 2024 | $28.13 | $28.77 | $28.03 | $28.66 | 3 167 597 |
| Feb 07, 2024 | $27.15 | $27.42 | $27.00 | $27.42 | 1 718 818 |
| Feb 06, 2024 | $27.18 | $27.48 | $27.18 | $27.38 | 998 091 |
| Feb 05, 2024 | $26.93 | $27.09 | $26.63 | $27.00 | 1 007 858 |
| Feb 02, 2024 | $27.69 | $27.83 | $27.56 | $27.66 | 1 864 974 |
| Feb 01, 2024 | $27.63 | $27.97 | $27.56 | $27.84 | 1 629 340 |
| Jan 31, 2024 | $28.08 | $28.15 | $27.47 | $27.47 | 1 475 473 |
| Jan 30, 2024 | $27.31 | $27.81 | $27.30 | $27.73 | 1 507 632 |
| Jan 29, 2024 | $27.47 | $27.65 | $27.27 | $27.61 | 748 375 |
| Jan 26, 2024 | $27.68 | $27.80 | $27.51 | $27.59 | 607 242 |
| Jan 25, 2024 | $27.56 | $27.65 | $27.32 | $27.57 | 1 063 825 |
| Jan 24, 2024 | $27.73 | $27.81 | $27.35 | $27.37 | 2 022 255 |
| Jan 23, 2024 | $27.00 | $27.22 | $26.89 | $27.00 | 1 010 244 |
| Jan 22, 2024 | $26.76 | $26.89 | $26.59 | $26.83 | 1 341 770 |
| Jan 19, 2024 | $26.51 | $26.60 | $26.27 | $26.56 | 929 920 |
| Jan 18, 2024 | $26.56 | $26.71 | $26.38 | $26.70 | 1 687 403 |
