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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $25.95 | $26.12 | $25.85 | $26.06 | 1 979 268 |
| Jan 16, 2024 | $26.35 | $26.41 | $26.07 | $26.15 | 1 529 279 |
| Jan 12, 2024 | $26.83 | $27.02 | $26.63 | $26.65 | 1 287 171 |
| Jan 11, 2024 | $26.87 | $26.95 | $26.50 | $26.68 | 1 380 020 |
| Jan 10, 2024 | $27.16 | $27.28 | $26.98 | $27.19 | 1 413 855 |
| Jan 09, 2024 | $27.30 | $27.36 | $27.00 | $27.01 | 1 351 434 |
| Jan 08, 2024 | $27.82 | $27.93 | $27.64 | $27.90 | 1 022 812 |
| Jan 05, 2024 | $27.56 | $28.03 | $27.54 | $27.79 | 1 305 655 |
| Jan 04, 2024 | $28.01 | $28.05 | $27.70 | $27.70 | 1 398 122 |
| Jan 03, 2024 | $27.42 | $27.95 | $27.30 | $27.76 | 1 640 836 |
| Jan 02, 2024 | $28.22 | $28.42 | $28.09 | $28.22 | 1 260 209 |
| Dec 29, 2023 | $28.56 | $28.58 | $28.28 | $28.39 | 960 359 |
| Dec 28, 2023 | $28.72 | $28.79 | $28.55 | $28.59 | 731 694 |
| Dec 27, 2023 | $28.74 | $28.97 | $28.72 | $28.84 | 809 252 |
| Dec 26, 2023 | $28.70 | $28.85 | $28.66 | $28.75 | 625 026 |
| Dec 22, 2023 | $28.76 | $28.84 | $28.51 | $28.64 | 1 059 024 |
| Dec 21, 2023 | $28.50 | $28.66 | $28.29 | $28.66 | 1 349 465 |
| Dec 20, 2023 | $28.77 | $28.86 | $28.30 | $28.30 | 2 000 026 |
| Dec 19, 2023 | $28.59 | $29.01 | $28.59 | $28.95 | 2 664 405 |
| Dec 18, 2023 | $28.42 | $29.00 | $28.38 | $28.69 | 5 549 513 |
| Dec 15, 2023 | $27.13 | $27.39 | $27.05 | $27.11 | 1 852 046 |
| Dec 14, 2023 | $26.91 | $27.32 | $26.85 | $27.24 | 2 243 293 |
| Dec 13, 2023 | $25.99 | $26.56 | $25.64 | $26.47 | 3 461 114 |
| Dec 12, 2023 | $25.98 | $25.98 | $25.68 | $25.87 | 1 514 736 |
| Dec 11, 2023 | $25.66 | $25.79 | $25.53 | $25.71 | 1 048 110 |
