MT

ArcelorMittal Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
ArcelorMittal MT Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.205 0.92% 22.50 11:40:00
Open Price Low Price High Price Close Price Prev Close
22.20 21.91 22.66 22.50 22.295
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.15525.41521.82523.536,379,698-2.66-10.55%
1 Month29.7030.98521.82527.145,607,811-7.20-24.24%
3 Months29.1031.22521.82527.615,221,369-6.60-22.68%
6 Months28.30533.01521.82528.035,707,344-5.81-20.51%
1 Year24.9133.01521.82527.765,664,143-2.41-9.67%
3 Years15.2533.0155.9817.966,725,4357.2547.54%
5 Years19.0033.0155.9819.926,339,0153.5018.42%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 22.50 0.20 0.92% 22.20 22.66 21.91 4,765,417
Jun 23 2022 22.295 -0.14 -0.6% 22.25 22.995 21.825 5,906,604
Jun 22 2022 22.43 -2.37 -9.56% 23.78 23.795 22.16 10,078,912
Jun 21 2022 24.80 0.29 1.16% 24.76 25.415 24.595 3,495,199
Jun 20 2022 24.515 -0.21 -0.85% 24.745 24.815 24.25 3,559,867
Jun 17 2022 24.725 -0.36 -1.42% 25.155 25.415 24.485 8,857,906
Jun 16 2022 25.08 -1.45 -5.45% 26.20 26.43 25.015 5,745,867
Jun 15 2022 26.525 0.59 2.27% 26.25 26.765 25.815 5,706,510
Jun 14 2022 25.935 -0.06 -0.23% 26.375 26.47 25.345 5,664,363
Jun 13 2022 25.995 -1.16 -4.27% 26.85 26.985 25.81 6,967,969
Jun 10 2022 27.155 -1.35 -4.72% 28.40 28.54 27.105 6,685,006
Jun 09 2022 28.50 -1.36 -4.54% 29.605 29.805 28.50 4,745,532
Jun 08 2022 29.855 -1.03 -3.32% 30.96 30.97 29.785 4,928,675
Jun 07 2022 30.88 0.07 0.23% 30.50 30.985 30.42 3,769,153
Jun 06 2022 30.81 0.46 1.52% 30.475 30.98 30.44 3,742,169
Jun 03 2022 30.35 0.03 0.08% 30.50 30.535 30.09 3,489,975
Jun 02 2022 30.325 0.69 2.33% 29.96 30.515 29.835 4,009,019
Jun 01 2022 29.635 -0.32 -1.07% 30.20 30.275 29.235 4,870,188
May 31 2022 29.955 -0.52 -1.71% 30.46 30.485 29.90 9,992,026
May 30 2022 30.475 0.03 0.1% 30.88 30.945 30.19 4,055,147
May 27 2022 30.445 0.96 3.24% 29.70 30.445 29.53 5,886,142
May 26 2022 29.49 0.94 3.29% 28.605 29.525 28.45 4,655,423
See More Historical Prices »


Your Recent History
EU
MT
ArcelorMit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.