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 |
| Sep 28, 2023 | $24.74 | $25.27 | $24.70 | $25.12 | 1 801 397 |
| Sep 27, 2023 | $24.46 | $24.60 | $24.21 | $24.41 | 1 433 863 |
| Sep 26, 2023 | $24.27 | $24.50 | $24.15 | $24.22 | 974 106 |
| Sep 25, 2023 | $24.01 | $24.41 | $24.01 | $24.40 | 1 304 134 |
| Sep 22, 2023 | $24.84 | $24.97 | $24.65 | $24.71 | 1 224 547 |
| Sep 21, 2023 | $24.88 | $25.06 | $24.83 | $24.84 | 1 608 154 |
| Sep 20, 2023 | $25.57 | $25.81 | $25.34 | $25.37 | 1 310 817 |
| Sep 19, 2023 | $25.36 | $25.51 | $25.17 | $25.28 | 1 585 060 |
| Sep 18, 2023 | $25.42 | $25.45 | $25.20 | $25.33 | 1 263 347 |
| Sep 15, 2023 | $25.94 | $26.00 | $25.76 | $25.76 | 2 145 391 |
| Sep 14, 2023 | $25.42 | $25.62 | $25.31 | $25.55 | 1 947 760 |
| Sep 13, 2023 | $25.50 | $25.56 | $25.15 | $25.28 | 1 608 718 |
| Sep 12, 2023 | $25.62 | $25.83 | $25.54 | $25.62 | 1 581 364 |
| Sep 11, 2023 | $26.30 | $26.44 | $26.00 | $26.03 | 1 369 583 |
| Sep 08, 2023 | $25.95 | $26.09 | $25.74 | $25.76 | 962 885 |
| Sep 07, 2023 | $26.12 | $26.21 | $25.82 | $26.02 | 1 112 175 |
| Sep 06, 2023 | $26.61 | $26.84 | $26.47 | $26.71 | 1 110 217 |
| Sep 05, 2023 | $26.93 | $27.02 | $26.60 | $26.68 | 1 665 829 |
| Sep 01, 2023 | $27.31 | $27.42 | $26.93 | $27.00 | 1 531 186 |
| Aug 31, 2023 | $26.80 | $26.79 | $26.47 | $26.61 | 974 164 |
| Aug 30, 2023 | $26.97 | $27.06 | $26.70 | $26.76 | 1 106 786 |
| Aug 29, 2023 | $26.31 | $27.06 | $26.25 | $27.00 | 1 427 517 |
| Aug 28, 2023 | $26.34 | $26.52 | $26.19 | $26.27 | 1 623 021 |
| Aug 25, 2023 | $26.12 | $26.25 | $25.79 | $26.08 | 1 321 760 |
| Aug 24, 2023 | $26.02 | $26.27 | $25.88 | $26.05 | 1 366 575 |
