MT

Arcelor Mittal Historical Data

Company Name Stock Ticker Symbol Market Type
Arcelor Mittal New MT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -0.58% 25.50 07:47:35
Open Price Low Price High Price Close Price Prev Close
25.65
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0125.8123.8024.842,050,1861.496.21%
1 Month21.2125.8120.969923.572,678,7914.2920.23%
3 Months28.21533.7720.8626.073,293,041-2.72-9.62%
6 Months32.0534.5920.8628.784,025,866-6.55-20.44%
1 Year35.8937.8720.8630.384,237,772-10.39-28.95%
3 Years13.3837.876.4722.324,331,44712.1290.58%
5 Years26.0737.876.4723.783,840,350-0.57-2.19%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 25.65 0.71 2.85% 25.64 25.81 25.43 2,161,043
Aug 09 2022 24.94 0.12 0.48% 24.76 24.97 24.63 2,082,413
Aug 08 2022 24.82 0.34 1.39% 24.87 25.13 24.67 2,374,812
Aug 05 2022 24.48 0.34 1.41% 23.97 24.645 23.80 1,736,627
Aug 04 2022 24.14 0.14 0.58% 24.01 24.385 23.88 1,896,034
Aug 03 2022 24.00 0.46 1.95% 23.96 24.12 23.795 1,576,400
Aug 02 2022 23.54 -0.70 -2.89% 23.98 23.99 23.495 2,033,120
Aug 01 2022 24.24 -0.35 -1.42% 24.37 24.47 24.05 2,087,353
Jul 29 2022 24.59 1.07 4.55% 24.26 24.67 24.10 4,299,673
Jul 28 2022 23.52 -0.05 -0.21% 23.57 23.89 23.13 2,434,399
Jul 27 2022 23.57 0.67 2.93% 23.08 23.63 22.8888 2,318,187
Jul 26 2022 22.90 -0.84 -3.54% 23.25 23.365 22.765 3,414,130
Jul 25 2022 23.74 0.70 3.04% 23.60 23.98 23.445 2,932,253
Jul 22 2022 23.04 -0.52 -2.21% 23.62 23.675 22.945 3,055,910
Jul 21 2022 23.56 0.30 1.29% 23.34 23.57 23.125 2,413,514
Jul 20 2022 23.26 -0.24 -1.02% 23.36 23.56 23.01 3,171,652
Jul 19 2022 23.50 1.34 6.05% 22.68 23.54 22.555 5,193,587
Jul 18 2022 22.16 0.34 1.56% 22.23 22.52 22.02 3,416,359
Jul 15 2022 21.82 0.40 1.87% 21.46 21.82 21.18 2,482,203
Jul 14 2022 21.42 -0.77 -3.47% 21.21 21.495 20.9699 2,496,149
Jul 13 2022 22.19 0.18 0.82% 21.82 22.35 21.55 2,132,462
Jul 12 2022 22.01 0.32 1.48% 21.59 22.365 21.545 2,386,086
Jul 11 2022 21.69 -0.44 -1.99% 21.50 21.835 21.345 2,468,533
See More Historical Prices »


Your Recent History
NYSE
MT
Arcelor Mi..
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.

Log in to InvestorsHub
Register Now