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 |
| Jul 19, 2023 | $27.79 | $27.92 | $27.57 | $27.84 | 1 400 528 |
| Jul 18, 2023 | $27.83 | $28.22 | $27.81 | $28.19 | 914 748 |
| Jul 17, 2023 | $27.79 | $28.12 | $27.77 | $27.99 | 1 412 055 |
| Jul 14, 2023 | $28.20 | $28.18 | $27.93 | $28.00 | 1 059 843 |
| Jul 13, 2023 | $28.19 | $28.29 | $28.06 | $28.22 | 1 567 239 |
| Jul 12, 2023 | $27.69 | $27.83 | $27.58 | $27.58 | 2 090 107 |
| Jul 11, 2023 | $26.60 | $26.91 | $26.51 | $26.88 | 1 202 616 |
| Jul 10, 2023 | $26.11 | $26.43 | $26.08 | $26.32 | 1 036 085 |
| Jul 07, 2023 | $26.00 | $26.58 | $26.02 | $26.35 | 1 526 929 |
| Jul 06, 2023 | $25.94 | $26.06 | $25.46 | $25.87 | 2 058 393 |
| Jul 05, 2023 | $26.68 | $26.68 | $26.30 | $26.40 | 1 431 553 |
| Jul 03, 2023 | $27.36 | $27.55 | $27.25 | $27.25 | 1 134 582 |
| Jun 30, 2023 | $27.47 | $27.48 | $27.14 | $27.34 | 1 766 810 |
| Jun 29, 2023 | $27.00 | $27.19 | $26.95 | $27.19 | 1 696 592 |
| Jun 28, 2023 | $27.09 | $27.09 | $26.71 | $26.85 | 1 485 024 |
| Jun 27, 2023 | $26.73 | $27.19 | $26.65 | $27.07 | 1 161 050 |
| Jun 26, 2023 | $26.76 | $27.18 | $26.76 | $27.01 | 1 984 879 |
| Jun 23, 2023 | $26.53 | $26.83 | $26.49 | $26.75 | 1 443 917 |
| Jun 22, 2023 | $27.21 | $27.21 | $26.99 | $27.10 | 818 258 |
| Jun 21, 2023 | $26.89 | $27.29 | $26.87 | $27.19 | 988 073 |
| Jun 20, 2023 | $27.14 | $27.23 | $27.01 | $27.21 | 1 686 683 |
| Jun 16, 2023 | $28.14 | $28.14 | $27.95 | $28.12 | 1 765 460 |
| Jun 15, 2023 | $27.82 | $28.21 | $27.82 | $28.15 | 1 442 459 |
| Jun 14, 2023 | $28.67 | $28.73 | $27.83 | $28.05 | 1 663 455 |
| Jun 13, 2023 | $27.67 | $28.04 | $27.67 | $27.94 | 1 467 369 |
