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 |
| Aug 23, 2023 | $26.32 | $26.49 | $26.19 | $26.29 | 1 441 681 |
| Aug 22, 2023 | $26.24 | $26.37 | $26.06 | $26.13 | 1 543 341 |
| Aug 21, 2023 | $25.80 | $25.89 | $25.48 | $25.78 | 2 788 932 |
| Aug 18, 2023 | $25.54 | $25.87 | $25.45 | $25.84 | 2 403 112 |
| Aug 17, 2023 | $26.08 | $26.26 | $25.82 | $25.84 | 3 117 330 |
| Aug 16, 2023 | $26.51 | $26.81 | $25.56 | $25.65 | 6 669 563 |
| Aug 15, 2023 | $26.68 | $26.72 | $26.29 | $26.42 | 2 050 520 |
| Aug 14, 2023 | $27.05 | $27.20 | $26.68 | $27.15 | 4 433 438 |
| Aug 11, 2023 | $26.73 | $26.98 | $26.71 | $26.92 | 1 215 276 |
| Aug 10, 2023 | $27.36 | $27.45 | $26.93 | $27.01 | 1 781 362 |
| Aug 09, 2023 | $27.20 | $27.33 | $26.95 | $26.96 | 1 399 716 |
| Aug 08, 2023 | $26.82 | $27.16 | $26.60 | $27.16 | 1 647 688 |
| Aug 07, 2023 | $27.46 | $27.54 | $27.22 | $27.49 | 1 464 419 |
| Aug 04, 2023 | $27.54 | $27.87 | $27.31 | $27.32 | 1 243 085 |
| Aug 03, 2023 | $27.38 | $27.73 | $27.12 | $27.56 | 1 743 794 |
| Aug 02, 2023 | $28.05 | $28.18 | $27.60 | $27.82 | 2 043 053 |
| Aug 01, 2023 | $28.33 | $28.53 | $28.16 | $28.51 | 1 667 783 |
| Jul 31, 2023 | $28.54 | $29.15 | $28.55 | $28.86 | 3 032 006 |
| Jul 28, 2023 | $28.23 | $28.49 | $28.00 | $28.10 | 1 697 826 |
| Jul 27, 2023 | $28.00 | $28.23 | $27.46 | $27.69 | 2 995 220 |
| Jul 26, 2023 | $28.45 | $28.59 | $28.30 | $28.45 | 1 793 297 |
| Jul 25, 2023 | $28.36 | $28.68 | $28.33 | $28.55 | 2 234 672 |
| Jul 24, 2023 | $27.65 | $28.09 | $27.62 | $27.83 | 1 258 379 |
| Jul 21, 2023 | $27.80 | $27.84 | $27.41 | $27.52 | 1 741 794 |
| Jul 20, 2023 | $28.35 | $28.40 | $27.93 | $27.96 | 1 180 676 |
