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 |
| Feb 04, 2016 | $11.67 | $12.48 | $11.67 | $12.39 | 5 425 133 |
| Feb 03, 2016 | $10.89 | $11.34 | $10.47 | $11.28 | 2 579 133 |
| Feb 02, 2016 | $10.53 | $10.59 | $10.35 | $10.47 | 1 961 933 |
| Feb 01, 2016 | $11.04 | $11.34 | $10.80 | $11.19 | 2 130 033 |
| Jan 29, 2016 | $12.03 | $12.03 | $11.10 | $11.46 | 3 059 933 |
| Jan 28, 2016 | $12.36 | $12.45 | $11.73 | $12.03 | 3 944 167 |
| Jan 27, 2016 | $11.46 | $11.82 | $11.22 | $11.40 | 3 078 867 |
| Jan 26, 2016 | $11.13 | $11.85 | $10.95 | $11.82 | 4 499 967 |
| Jan 25, 2016 | $10.80 | $10.95 | $10.56 | $10.62 | 3 475 733 |
| Jan 22, 2016 | $11.07 | $11.31 | $10.44 | $10.71 | 4 761 133 |
| Jan 21, 2016 | $10.29 | $11.01 | $10.23 | $10.65 | 3 631 000 |
| Jan 20, 2016 | $10.02 | $10.53 | $9.75 | $10.23 | 5 041 133 |
| Jan 19, 2016 | $10.98 | $11.01 | $10.47 | $10.62 | 3 370 967 |
| Jan 15, 2016 | $9.93 | $10.20 | $9.87 | $10.17 | 2 408 467 |
| Jan 14, 2016 | $10.14 | $10.98 | $9.93 | $10.86 | 3 902 833 |
| Jan 13, 2016 | $10.56 | $10.59 | $9.81 | $9.84 | 3 172 200 |
| Jan 12, 2016 | $10.98 | $11.01 | $10.17 | $10.38 | 5 488 000 |
| Jan 11, 2016 | $11.25 | $11.28 | $10.56 | $10.62 | 7 411 033 |
| Jan 08, 2016 | $11.34 | $11.43 | $10.32 | $10.32 | 6 883 600 |
| Jan 07, 2016 | $11.13 | $11.46 | $10.95 | $11.19 | 4 264 633 |
| Jan 06, 2016 | $11.85 | $12.03 | $11.67 | $11.73 | 1 720 300 |
| Jan 05, 2016 | $12.69 | $12.81 | $12.36 | $12.78 | 1 695 800 |
