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 |
| Nov 02, 2023 | $22.91 | $23.16 | $22.84 | $23.10 | 3 209 828 |
| Nov 01, 2023 | $22.04 | $22.12 | $21.72 | $22.04 | 1 624 358 |
| Oct 31, 2023 | $21.96 | $22.25 | $21.82 | $22.02 | 3 632 704 |
| Oct 30, 2023 | $21.30 | $21.56 | $21.30 | $21.48 | 3 735 578 |
| Oct 27, 2023 | $22.43 | $22.45 | $22.09 | $22.14 | 1 452 383 |
| Oct 26, 2023 | $22.00 | $22.29 | $21.89 | $22.17 | 2 683 305 |
| Oct 25, 2023 | $21.99 | $22.18 | $21.85 | $21.89 | 3 852 324 |
| Oct 24, 2023 | $21.82 | $22.16 | $21.77 | $22.12 | 2 774 915 |
| Oct 23, 2023 | $21.79 | $22.02 | $21.63 | $21.80 | 1 368 820 |
| Oct 20, 2023 | $21.65 | $21.84 | $21.51 | $21.67 | 2 352 745 |
| Oct 19, 2023 | $22.43 | $22.67 | $22.24 | $22.30 | 3 660 999 |
| Oct 18, 2023 | $22.47 | $22.47 | $22.24 | $22.41 | 3 044 801 |
| Oct 17, 2023 | $22.65 | $23.52 | $22.64 | $23.34 | 1 788 994 |
| Oct 16, 2023 | $23.21 | $23.49 | $23.04 | $23.33 | 1 345 384 |
| Oct 13, 2023 | $23.16 | $23.25 | $22.59 | $22.78 | 2 000 095 |
| Oct 12, 2023 | $24.06 | $24.06 | $23.14 | $23.38 | 2 522 802 |
| Oct 11, 2023 | $24.71 | $24.73 | $24.29 | $24.53 | 1 788 454 |
| Oct 10, 2023 | $24.70 | $24.70 | $24.33 | $24.33 | 1 917 393 |
| Oct 09, 2023 | $23.93 | $24.17 | $23.86 | $24.06 | 952 948 |
| Oct 06, 2023 | $23.95 | $24.45 | $23.83 | $24.26 | 1 852 169 |
| Oct 05, 2023 | $23.95 | $24.04 | $23.63 | $23.72 | 1 375 175 |
| Oct 04, 2023 | $24.02 | $24.07 | $23.70 | $24.02 | 1 391 430 |
| Oct 03, 2023 | $23.99 | $24.25 | $23.81 | $24.07 | 1 594 142 |
| Oct 02, 2023 | $24.93 | $25.06 | $24.54 | $24.68 | 1 668 037 |
| Sep 29, 2023 | $25.35 | $25.39 | $24.92 | $25.03 | 1 438 369 |
