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 |
| Mar 11, 2016 | $15.03 | $15.87 | $15.03 | $15.75 | 8 627 133 |
| Mar 10, 2016 | $14.07 | $15.60 | $13.89 | $15.30 | 6 581 167 |
| Mar 09, 2016 | $13.98 | $14.13 | $13.35 | $13.80 | 4 413 367 |
| Mar 08, 2016 | $14.58 | $14.70 | $13.89 | $14.01 | 4 046 467 |
| Mar 07, 2016 | $15.03 | $15.45 | $14.91 | $15.42 | 5 599 367 |
| Mar 04, 2016 | $14.64 | $15.36 | $13.89 | $14.55 | 8 628 467 |
| Mar 03, 2016 | $13.83 | $14.22 | $13.56 | $14.22 | 5 095 033 |
| Mar 02, 2016 | $12.84 | $14.37 | $12.81 | $14.34 | 5 334 867 |
| Mar 01, 2016 | $12.39 | $12.57 | $12.12 | $12.42 | 2 927 400 |
| Feb 29, 2016 | $11.07 | $11.55 | $10.95 | $11.40 | 2 196 567 |
| Feb 26, 2016 | $10.71 | $10.83 | $10.50 | $10.59 | 1 384 567 |
| Feb 25, 2016 | $10.41 | $10.56 | $10.08 | $10.32 | 1 684 733 |
| Feb 24, 2016 | $10.23 | $10.71 | $10.02 | $10.68 | 1 608 600 |
| Feb 23, 2016 | $11.04 | $11.13 | $10.59 | $10.68 | 1 615 700 |
| Feb 22, 2016 | $11.10 | $11.43 | $11.07 | $11.34 | 1 964 100 |
| Feb 19, 2016 | $10.59 | $10.62 | $10.41 | $10.59 | 2 111 767 |
| Feb 18, 2016 | $10.89 | $10.95 | $10.47 | $10.65 | 2 308 300 |
| Feb 17, 2016 | $10.29 | $11.01 | $10.29 | $10.95 | 2 940 700 |
| Feb 16, 2016 | $9.87 | $10.05 | $9.51 | $9.96 | 2 063 967 |
| Feb 12, 2016 | $9.24 | $9.57 | $9.09 | $9.45 | 2 761 567 |
| Feb 11, 2016 | $9.00 | $9.15 | $8.79 | $9.06 | 3 225 867 |
| Feb 10, 2016 | $9.24 | $9.63 | $9.15 | $9.30 | 4 526 400 |
| Feb 09, 2016 | $9.78 | $9.87 | $9.48 | $9.69 | 3 085 600 |
| Feb 08, 2016 | $10.59 | $10.92 | $10.47 | $10.56 | 2 498 900 |
| Feb 05, 2016 | $11.43 | $11.76 | $11.13 | $11.19 | 9 424 667 |
