Dark

MT
ArcelorMittal
stock NYSE ADR

At Close

Jul 14, 2025 3:59:54 PM EDT

33.88USD-1.683%(-0.58)1,405,779

33.86Bid 33.89Ask 0.03Spread

Pre-market

Jul 14, 2025 9:05:30 AM EDT

34.02USD-1.277%(-0.44)3,031

After-hours

Jul 11, 2025 4:41:30 PM EDT

34.40USD-0.145%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	34.010	34.0800	33.8700	33.88	-1.683%	1,405,779	0.000%
2025-07-11	34.300	34.5400	34.2200	34.46	+0.145%	1,022,745	-1.683%
2025-07-10	34.180	34.5300	34.1500	34.41	+2.625%	1,433,484	-1.540%
2025-07-09	33.450	33.6650	33.3307	33.53	+1.915%	1,290,542	+1.044%
2025-07-08	32.460	33.1800	32.4100	32.90	+1.795%	1,204,484	+2.979%
2025-07-07	32.330	32.5599	32.0700	32.32	-0.980%	1,073,735	+4.827%
2025-07-03	32.810	32.8800	32.4200	32.64	-1.241%	894,955	+3.799%
2025-07-02	32.600	33.1600	32.5600	33.05	+5.862%	2,397,893	+2.511%
2025-07-01	30.650	31.2800	30.5500	31.22	-1.140%	1,555,678	+8.520%
2025-06-30	31.430	31.6500	31.2300	31.58	+1.024%	969,730	+7.283%
2025-06-27	31.420	31.6200	30.7000	31.26	-1.232%	1,524,819	+8.381%
2025-06-26	31.410	31.7400	31.3700	31.65	+2.064%	962,851	+7.046%
2025-06-25	30.970	31.0800	30.7600	31.01	+0.097%	905,485	+9.255%
2025-06-24	30.810	31.0799	30.7400	30.98	+1.408%	1,126,299	+9.361%
2025-06-23	29.880	30.5650	29.8600	30.55	+1.935%	914,105	+10.900%
2025-06-20	30.440	30.5200	29.9000	29.97	-2.314%	1,370,417	+13.046%
2025-06-18	30.350	31.0500	30.2700	30.68	+1.388%	1,516,332	+10.430%
2025-06-17	30.630	30.7400	30.1850	30.26	-2.356%	1,046,075	+11.963%
2025-06-16	30.890	31.0900	30.7400	30.99	+2.854%	1,240,869	+9.326%
2025-06-13	29.800	30.2400	29.8000	30.13	-1.504%	1,049,133	+12.446%
2025-06-12	30.380	30.7050	30.2900	30.59	-0.423%	742,682	+10.755%
2025-06-11	31.050	31.1700	30.6000	30.72	+0.425%	1,439,045	+10.286%
2025-06-10	30.430	30.6000	30.3011	30.59	+0.691%	1,651,662	+10.755%
2025-06-09	30.290	30.5700	30.2800	30.38	+0.897%	2,753,017	+11.521%
2025-06-06	30.470	30.6100	30.1000	30.11	-1.440%	1,311,695	+12.521%
2025-06-05	30.800	30.8800	30.4200	30.55	+0.725%	1,020,132	+10.900%
2025-06-04	30.500	30.6700	30.3200	30.33	+0.697%	1,195,270	+11.705%
2025-06-03	29.960	30.2300	29.7650	30.12	-1.633%	1,529,565	+12.483%
2025-06-02	30.140	30.6850	30.1150	30.62	+0.131%	2,015,121	+10.647%
2025-05-30	30.490	30.6300	30.1000	30.58	+0.164%	1,198,556	+10.791%
2025-05-29	30.860	30.8750	30.3650	30.53	-0.229%	2,315,435	+10.973%
2025-05-28	30.840	30.9000	30.5700	30.60	-2.143%	823,007	+10.719%
2025-05-27	31.020	31.3100	30.9900	31.27	+2.997%	1,486,065	+8.347%
2025-05-23	29.620	30.4100	29.6200	30.36	+1.335%	3,349,990	+11.594%
2025-05-22	30.190	30.2700	29.9500	29.96	-2.853%	3,663,456	+13.084%
2025-05-21	31.330	31.5500	30.8400	30.84	-0.963%	2,307,260	+9.857%
2025-05-20	31.130	31.2600	31.0300	31.14	-0.160%	1,107,221	+8.799%
2025-05-19	30.550	31.2100	30.5500	31.19	+1.563%	1,203,615	+8.625%
2025-05-16	30.395	30.7400	30.3700	30.71	-1.031%	1,211,848	+10.322%
2025-05-15	31.120	31.3300	31.0250	31.03	-1.084%	1,411,642	+9.185%
2025-05-14	31.570	31.6200	31.2600	31.37	-0.254%	1,353,951	+8.001%
2025-05-13	31.230	31.5100	31.1300	31.45	+0.801%	883,513	+7.727%
2025-05-12	31.390	31.5400	30.9600	31.20	+3.072%	1,571,863	+8.590%
2025-05-09	30.140	30.2800	29.9500	30.27	+1.543%	915,546	+11.926%
2025-05-08	30.010	30.0600	29.7500	29.81	-0.301%	1,162,567	+13.653%
2025-05-07	30.220	30.2365	29.7300	29.90	-0.565%	1,037,984	+13.311%
2025-05-06	30.050	30.3100	29.8700	30.07	-0.857%	1,096,484	+12.670%
2025-05-05	30.435	30.5800	30.2900	30.33	-1.012%	756,596	+11.705%
2025-05-02	30.650	30.8400	30.4550	30.64	+3.165%	1,454,957	+10.574%
2025-05-01	30.000	30.0000	29.2600	29.70	+0.034%	1,350,433	+14.074%
2025-04-30	28.350	29.7300	28.0100	29.69	-1.656%	2,530,613	+14.112%
2025-04-29	30.270	30.3300	29.9900	30.19	-0.231%	1,945,593	+12.223%
2025-04-28	29.840	30.3000	29.8200	30.26	+2.299%	1,739,150	+11.963%
2025-04-25	29.240	29.6550	29.2000	29.58	+0.578%	1,693,553	+14.537%
2025-04-24	28.760	29.4200	28.7500	29.41	+1.800%	1,639,164	+15.199%
2025-04-23	28.990	29.4600	28.7550	28.89	+4.033%	2,727,822	+17.272%
2025-04-22	27.490	27.8650	27.4200	27.77	+4.595%	2,184,031	+22.002%
2025-04-21	27.230	27.2600	26.1801	26.55	-2.497%	1,072,297	+27.608%
2025-04-17	26.840	27.3800	26.8400	27.23	+1.152%	1,656,102	+24.422%
2025-04-16	26.770	27.3000	26.5950	26.92	+0.037%	1,403,531	+25.854%
2025-04-15	26.660	26.9900	26.6600	26.91	+0.673%	1,245,972	+25.901%
2025-04-14	26.810	27.1699	26.4900	26.73	-0.484%	1,936,411	+26.749%
2025-04-11	26.180	27.0700	25.9900	26.86	+5.416%	3,247,037	+26.136%
2025-04-10	25.970	26.0300	24.9700	25.48	-5.525%	3,124,231	+32.967%
2025-04-09	24.140	27.3000	23.8500	26.97	+14.913%	4,928,723	+25.621%
2025-04-08	25.200	25.2600	23.1950	23.47	-3.495%	3,640,279	+44.354%
2025-04-07	23.670	25.6100	23.5100	24.32	-1.698%	3,278,245	+39.309%
2025-04-04	25.060	25.1800	24.0100	24.74	-8.200%	3,356,261	+36.944%
2025-04-03	27.850	27.8700	26.9400	26.95	-7.293%	2,682,792	+25.714%
2025-04-02	28.640	29.0950	28.5350	29.07	+0.276%	1,004,455	+16.546%
2025-04-01	29.060	29.1300	28.7050	28.99	+0.485%	1,529,503	+16.868%
2025-03-31	28.590	28.8900	28.3300	28.85	+0.243%	2,321,084	+17.435%
2025-03-28	29.710	29.7200	28.7700	28.78	-3.163%	2,800,630	+17.721%
2025-03-27	29.910	30.0400	29.7000	29.72	-3.412%	2,626,269	+13.997%
2025-03-26	31.300	31.3900	30.7250	30.77	-2.472%	2,387,574	+10.107%
2025-03-25	31.850	31.9150	31.5350	31.55	-0.755%	1,487,620	+7.385%
2025-03-24	31.870	32.1850	31.5850	31.79	+0.665%	1,352,376	+6.574%
2025-03-21	31.420	31.6650	31.1650	31.58	-1.313%	1,869,455	+7.283%
2025-03-20	31.700	32.1400	31.6650	32.00	-3.206%	1,480,403	+5.875%
2025-03-19	32.740	33.2250	32.6299	33.06	+1.661%	1,666,307	+2.480%
2025-03-18	32.640	32.8200	32.2700	32.52	+1.498%	1,671,119	+4.182%
2025-03-17	31.920	32.2200	31.8200	32.04	-0.559%	1,476,791	+5.743%
2025-03-14	32.160	32.4200	32.0150	32.22	+4.576%	2,927,037	+5.152%
2025-03-13	31.010	31.3750	30.7450	30.81	+0.950%	2,345,754	+9.964%
2025-03-12	31.070	31.1000	30.4250	30.52	-4.803%	4,171,286	+11.009%
2025-03-11	31.600	32.5450	31.0100	32.06	+1.875%	3,210,972	+5.677%
2025-03-10	31.960	32.0700	30.9800	31.47	-5.068%	3,475,935	+7.658%
2025-03-07	33.310	33.8000	32.7114	33.15	-2.299%	6,478,335	+2.202%
2025-03-06	33.850	34.9000	33.1150	33.93	+0.712%	7,062,029	-0.147%
2025-03-05	32.080	33.7500	31.9300	33.69	+11.335%	6,034,645	+0.564%
2025-03-04	28.990	31.3100	28.4050	30.26	+2.646%	5,638,296	+11.963%
2025-03-03	30.265	30.3750	29.2050	29.48	+6.273%	4,461,640	+14.925%
2025-02-28	28.420	28.5500	27.4700	27.74	-2.255%	3,463,709	+22.134%
2025-02-27	28.540	28.7150	28.3550	28.38	-2.070%	857,030	+19.380%
2025-02-26	29.070	29.3350	28.9700	28.98	+3.834%	2,093,001	+16.908%
2025-02-25	28.220	28.2200	27.7400	27.91	+0.324%	1,076,528	+21.390%
2025-02-24	28.040	28.1550	27.8100	27.82	+0.072%	1,057,353	+21.783%
2025-02-21	28.400	28.4000	27.7550	27.80	-0.714%	1,916,292	+21.871%
2025-02-20	28.390	28.4850	27.8600	28.00	-0.427%	1,301,044	+21.000%
2025-02-19	28.060	28.4150	28.0350	28.12	-2.665%	2,077,820	+20.484%
2025-02-18	29.090	29.2100	28.7850	28.89	+1.120%	1,756,094	+17.272%
2025-02-14	28.710	28.9800	28.4200	28.57	-0.488%	1,521,472	+18.586%
2025-02-13	28.440	29.0350	28.3600	28.71	-1.068%	2,480,285	+18.008%
2025-02-12	27.740	29.3800	27.5400	29.02	+6.028%	4,904,594	+16.747%
2025-02-11	27.570	27.7002	27.3600	27.37	-2.667%	2,370,818	+23.785%
2025-02-10	27.690	28.2300	27.6199	28.12	+1.006%	2,014,408	+20.484%
2025-02-07	28.480	28.6700	27.6750	27.84	-1.730%	3,235,670	+21.695%
2025-02-06	27.400	28.8400	27.3900	28.33	+11.185%	6,703,239	+19.591%
2025-02-05	25.360	25.5250	25.2650	25.48	+1.554%	2,550,521	+32.967%
2025-02-04	24.970	25.1400	24.8200	25.09	+3.081%	1,711,490	+35.034%
2025-02-03	23.980	24.5250	23.6400	24.34	-1.497%	2,269,235	+39.195%
2025-01-31	25.040	25.1800	24.6650	24.71	-2.061%	1,210,220	+37.110%
2025-01-30	25.460	25.4650	25.0000	25.23	+2.146%	1,271,093	+34.285%
2025-01-29	24.470	24.8700	24.4700	24.70	-0.323%	1,139,353	+37.166%
2025-01-28	24.850	24.8700	24.6200	24.78	-0.801%	1,586,397	+36.723%
2025-01-27	24.730	25.0600	24.7000	24.98	+0.321%	2,781,969	+35.629%
2025-01-24	24.810	24.9600	24.7300	24.90	+3.750%	2,442,288	+36.064%
2025-01-23	23.670	24.1050	23.5000	24.00	+3.049%	2,105,495	+41.167%
2025-01-22	23.390	23.5400	23.2300	23.29	-2.674%	1,404,801	+45.470%
2025-01-21	23.960	24.0200	23.8100	23.93	+2.880%	1,896,132	+41.580%
2025-01-17	23.190	23.4800	23.1400	23.26	+0.345%	1,726,464	+45.658%
2025-01-16	23.270	23.3450	23.1200	23.18	-0.215%	1,343,860	+46.160%
2025-01-15	23.150	23.2400	22.9100	23.23	+3.520%	1,858,771	+45.846%
2025-01-14	22.450	22.5100	22.3400	22.44	+0.673%	2,464,688	+50.980%
2025-01-13	21.880	22.3300	21.8550	22.29	+1.043%	1,489,977	+51.996%
2025-01-10	22.230	22.2750	22.0400	22.06	+1.100%	2,057,169	+53.581%
2025-01-08	21.750	21.8750	21.5900	21.82	-0.592%	2,564,330	+55.270%
2025-01-07	22.190	22.1900	21.8600	21.95	-0.363%	1,590,687	+54.351%
2025-01-06	22.190	22.3900	21.9750	22.03	-0.721%	1,900,789	+53.790%
2025-01-03	22.460	22.4900	22.0400	22.19	-2.931%	2,188,578	+52.681%
2025-01-02	23.120	23.2300	22.8100	22.86	-1.167%	1,210,051	+48.206%
2024-12-31	23.180	23.3100	22.9400	23.13	+0.872%	871,993	+46.476%
2024-12-30	23.030	23.0494	22.7750	22.93	-0.908%	1,027,792	+47.754%
2024-12-27	23.060	23.1900	22.9850	23.14	-0.387%	1,185,193	+46.413%
2024-12-26	23.180	23.2750	23.0500	23.23	-0.086%	723,825	+45.846%
2024-12-24	23.200	23.2500	22.9050	23.25	+0.737%	569,791	+45.720%
2024-12-23	22.950	23.1250	22.8700	23.08	-0.431%	1,199,330	+46.794%
2024-12-20	22.810	23.2700	22.8000	23.18	+0.043%	1,258,461	+46.160%
2024-12-19	23.420	23.4200	23.1250	23.17	-0.172%	1,370,611	+46.224%
2024-12-18	23.920	24.0300	23.1250	23.21	-3.171%	2,035,845	+45.972%
2024-12-17	24.090	24.1600	23.9500	23.97	-2.283%	1,390,058	+41.343%
2024-12-16	24.680	24.7850	24.4800	24.53	-0.728%	1,801,253	+38.117%
2024-12-13	25.290	25.3150	24.6500	24.71	-2.563%	2,320,590	+37.110%
2024-12-12	25.570	25.6000	25.3200	25.36	-1.858%	1,254,330	+33.596%
2024-12-11	25.760	25.9100	25.6150	25.84	-0.116%	851,084	+31.115%
2024-12-10	25.750	25.9350	25.6600	25.87	+0.505%	1,215,031	+30.963%
2024-12-09	26.150	26.3500	25.7050	25.74	+1.779%	1,728,099	+31.624%
2024-12-06	25.810	25.8200	25.2800	25.29	-0.315%	1,614,980	+33.966%
2024-12-05	25.300	25.4700	25.2700	25.37	+2.422%	1,807,407	+33.544%
2024-12-04	25.100	25.1300	24.6800	24.77	-1.862%	1,302,094	+36.778%
2024-12-03	25.430	25.4800	25.1250	25.24	-1.097%	1,394,403	+34.231%
2024-12-02	25.340	25.5950	25.2200	25.52	+0.949%	1,541,367	+32.759%
2024-11-29	25.010	25.3400	24.9300	25.28	+2.932%	864,404	+34.019%
2024-11-27	24.320	24.6400	24.2800	24.56	+2.590%	1,234,250	+37.948%
2024-11-26	24.350	24.3750	23.8200	23.94	-3.701%	1,682,772	+41.520%
2024-11-25	25.070	25.2800	24.8500	24.86	-0.996%	1,490,198	+36.283%
2024-11-22	24.920	25.1350	24.9200	25.11	-0.712%	1,345,018	+34.926%
2024-11-21	25.030	25.3800	24.9710	25.29	+0.837%	1,264,096	+33.966%
2024-11-20	25.130	25.2500	24.9900	25.08	-1.570%	1,535,989	+35.088%
2024-11-19	24.900	25.5400	24.8700	25.48	-0.313%	1,181,961	+32.967%
2024-11-18	25.280	25.6150	25.2700	25.56	+1.148%	1,557,338	+32.551%
2024-11-15	25.280	25.3850	25.1550	25.27	+3.185%	2,404,859	+34.072%
2024-11-14	24.950	24.9817	24.4750	24.49	+3.029%	1,698,317	+38.342%
2024-11-13	24.080	24.1550	23.7600	23.77	-2.342%	1,461,734	+42.533%
2024-11-12	24.600	24.6367	23.9400	24.34	-4.885%	2,004,312	+39.195%
2024-11-11	25.580	25.6850	25.5100	25.59	-1.916%	1,600,046	+32.395%
2024-11-08	25.810	26.1100	25.5500	26.09	-1.584%	2,191,460	+29.858%
2024-11-07	26.530	26.8850	26.4700	26.51	+4.288%	2,798,811	+27.801%
2024-11-06	24.610	25.4900	24.5300	25.42	+0.953%	3,162,102	+33.281%
2024-11-05	24.900	25.2000	24.8800	25.18	+1.491%	751,474	+34.551%
2024-11-04	24.710	24.9500	24.6850	24.81	+0.936%	2,619,938	+36.558%
2024-11-01	24.720	24.7650	24.4650	24.58	-0.162%	1,107,338	+37.836%
2024-10-31	24.850	24.8800	24.5450	24.62	+0.204%	1,464,899	+37.612%
2024-10-30	24.330	24.8150	24.3100	24.57	-1.007%	1,584,059	+37.892%
2024-10-29	24.820	24.9450	24.7050	24.82	-0.481%	1,245,741	+36.503%
2024-10-28	24.330	24.9650	24.2700	24.94	+3.830%	1,192,041	+35.846%
2024-10-25	24.000	24.2350	23.9300	24.02	+0.755%	1,736,611	+41.049%
2024-10-24	23.880	23.8800	23.6050	23.84	+1.404%	1,030,605	+42.114%
2024-10-23	23.620	23.8650	23.3850	23.51	-2.205%	1,065,856	+44.109%
2024-10-22	24.030	24.0800	23.8400	24.04	+0.754%	1,200,286	+40.932%
2024-10-21	24.260	24.2900	23.7950	23.86	-1.932%	1,529,992	+41.995%
2024-10-18	24.470	24.5000	24.2750	24.33	+1.842%	1,180,760	+39.252%
2024-10-17	23.860	23.9900	23.8050	23.89	-0.665%	854,833	+41.817%
2024-10-16	23.960	24.1000	23.9400	24.05	+1.135%	1,025,710	+40.873%
2024-10-15	23.990	24.0950	23.7500	23.78	-2.978%	1,243,904	+42.473%
2024-10-14	24.510	24.7600	24.4550	24.51	-1.368%	1,236,834	+38.229%
2024-10-11	24.650	24.9499	24.6500	24.85	+0.363%	2,098,650	+36.338%
2024-10-10	24.630	24.8150	24.4700	24.76	+0.569%	968,814	+36.834%
2024-10-09	24.580	24.7600	24.5300	24.62	-0.041%	795,626	+37.612%
2024-10-08	24.730	24.7500	24.3500	24.63	-3.336%	2,133,756	+37.556%
2024-10-07	25.290	25.5880	25.1900	25.48	-0.779%	1,133,668	+32.967%
2024-10-04	25.630	25.7350	25.5200	25.68	+1.023%	1,411,073	+31.931%
2024-10-03	25.580	25.6700	25.3800	25.42	-1.549%	1,714,663	+33.281%
2024-10-02	25.990	26.1050	25.7800	25.82	-1.526%	2,366,279	+31.216%
2024-10-01	26.230	26.3650	25.8500	26.22	-0.152%	2,307,418	+29.214%
2024-09-30	26.160	26.3850	26.0800	26.26	+1.156%	1,765,910	+29.018%
2024-09-27	26.110	26.2400	25.9000	25.96	+0.116%	1,192,820	+30.508%
2024-09-26	25.910	26.1300	25.8800	25.93	+5.107%	2,042,658	+30.659%
2024-09-25	25.070	25.0700	24.5750	24.67	-1.359%	1,511,020	+37.333%
2024-09-24	24.840	25.1000	24.7350	25.01	+5.128%	2,083,994	+35.466%
2024-09-23	23.790	23.9401	23.7300	23.79	-0.751%	1,083,050	+42.413%
2024-09-20	24.070	24.0700	23.7200	23.97	-1.601%	1,578,921	+41.343%
2024-09-19	24.450	24.4800	24.1650	24.36	+3.660%	1,935,871	+39.080%
2024-09-18	23.510	23.9750	23.3250	23.50	+0.902%	1,325,846	+44.170%
2024-09-17	23.350	23.4250	23.1650	23.29	+1.881%	1,021,821	+45.470%
2024-09-16	22.880	22.9500	22.7750	22.86	+0.572%	1,145,483	+48.206%
2024-09-13	22.580	22.8550	22.5800	22.73	+1.564%	965,798	+49.054%
2024-09-12	22.080	22.3900	22.0613	22.38	+1.130%	1,550,401	+51.385%
2024-09-11	22.050	22.1500	21.6000	22.13	+1.747%	1,886,887	+53.095%
2024-09-10	22.020	22.0200	21.6000	21.75	-1.850%	2,074,970	+55.770%
2024-09-09	22.230	22.3800	22.1350	22.16	-0.270%	1,340,018	+52.888%
2024-09-06	22.330	22.4400	22.1000	22.22	-0.582%	1,150,271	+52.475%
2024-09-05	22.650	22.7300	22.2000	22.35	+1.361%	1,719,317	+51.588%
2024-09-04	22.080	22.2850	21.9950	22.05	-0.226%	1,613,738	+53.651%
2024-09-03	22.910	22.9500	22.0650	22.10	-6.435%	2,523,201	+53.303%
2024-08-30	23.620	23.6600	23.3850	23.62	+0.468%	1,076,537	+43.438%
2024-08-29	23.370	23.6000	23.2900	23.51	+0.642%	1,438,539	+44.109%
2024-08-28	23.410	23.5500	23.2700	23.36	-0.469%	1,515,807	+45.034%
2024-08-27	23.520	23.5300	23.2000	23.47	+0.342%	1,530,947	+44.354%
2024-08-26	23.430	23.5500	23.3850	23.39	+0.257%	1,060,631	+44.848%
2024-08-23	23.020	23.3850	22.9400	23.33	+1.611%	1,282,911	+45.221%
2024-08-22	23.180	23.1800	22.8700	22.96	-1.880%	986,695	+47.561%
2024-08-21	23.190	23.4150	23.1600	23.40	+2.542%	1,996,618	+44.786%
2024-08-20	22.880	22.9800	22.7500	22.82	-0.826%	1,545,375	+48.466%
2024-08-19	22.810	23.0900	22.7900	23.01	+3.230%	3,048,016	+47.240%
2024-08-16	22.090	22.3500	22.0900	22.29	+0.860%	1,088,859	+51.996%
2024-08-15	21.990	22.2500	21.9800	22.10	+1.052%	1,627,554	+53.303%
2024-08-14	21.740	21.8800	21.6050	21.87	-0.046%	1,742,884	+54.915%
2024-08-13	21.530	21.9200	21.4550	21.88	+0.046%	1,100,678	+54.845%
2024-08-12	22.040	22.0900	21.8400	21.87	-0.726%	1,476,576	+54.915%
2024-08-09	21.900	22.1450	21.7800	22.03	+0.962%	1,676,878	+53.790%
2024-08-08	21.760	21.9050	21.6550	21.82	+1.488%	1,508,369	+55.270%
2024-08-07	21.870	21.9800	21.4750	21.50	+0.373%	1,786,388	+57.581%
2024-08-06	21.230	21.5650	21.1400	21.42	+1.565%	2,150,414	+58.170%
2024-08-05	20.750	21.2650	20.5200	21.09	-0.047%	3,625,903	+60.645%
2024-08-02	21.330	21.3800	21.0250	21.10	-1.494%	2,533,580	+60.569%
2024-08-01	22.420	22.4200	21.1700	21.42	-6.299%	3,687,083	+58.170%
2024-07-31	22.720	23.0800	22.5650	22.86	+2.880%	2,523,579	+48.206%
2024-07-30	22.250	22.4650	22.1700	22.22	-1.681%	1,874,087	+52.475%
2024-07-29	22.610	22.6550	22.3750	22.60	-0.528%	1,760,558	+49.912%
2024-07-26	22.680	22.7850	22.4900	22.72	+0.933%	1,252,517	+49.120%
2024-07-25	22.300	22.7250	22.2300	22.51	+1.214%	1,685,230	+50.511%
2024-07-24	22.750	22.9000	22.2300	22.24	-1.331%	1,806,269	+52.338%
2024-07-23	22.320	22.5650	22.2399	22.54	-1.744%	1,898,561	+50.311%
2024-07-22	22.940	22.9950	22.6700	22.94	+1.729%	1,508,141	+47.690%
2024-07-19	22.870	22.8800	22.5200	22.55	-1.183%	1,481,432	+50.244%
2024-07-18	23.250	23.2800	22.7600	22.82	-1.849%	1,672,468	+48.466%
2024-07-17	23.230	23.4600	23.1750	23.25	+0.519%	1,668,440	+45.720%
2024-07-16	22.700	23.1750	22.6400	23.13	-1.323%	1,957,361	+46.476%
2024-07-15	23.690	23.8050	23.4200	23.44	-0.509%	1,912,717	+44.539%
2024-07-12	23.465	23.6450	23.4650	23.56	+1.859%	1,617,575	+43.803%
2024-07-11	22.740	23.3300	22.7100	23.13	+2.390%	2,158,526	+46.476%
2024-07-10	22.530	22.6200	22.4700	22.59	+1.074%	1,090,129	+49.978%
2024-07-09	22.560	22.6400	22.3400	22.35	-2.826%	1,315,904	+51.588%
2024-07-08	23.160	23.2300	22.9200	23.00	-1.033%	1,022,779	+47.304%
2024-07-05	23.480	23.4800	23.1500	23.24	-0.215%	765,609	+45.783%
2024-07-03	23.340	23.4550	23.2100	23.29	+1.836%	985,498	+45.470%
2024-07-02	22.780	22.9400	22.6650	22.87	+0.175%	912,189	+48.142%
2024-07-01	23.220	23.2450	22.7550	22.83	-0.436%	1,156,905	+48.401%
2024-06-28	22.930	23.0350	22.8200	22.93	+0.924%	1,204,887	+47.754%
2024-06-27	22.920	23.0400	22.6550	22.72	-1.045%	1,797,546	+49.120%
2024-06-26	22.740	23.0200	22.7400	22.96	-2.215%	2,314,211	+47.561%
2024-06-25	23.370	23.5600	23.2900	23.48	-0.803%	1,744,104	+44.293%
2024-06-24	23.940	24.0800	23.6700	23.67	+0.085%	1,807,849	+43.135%
2024-06-21	23.440	23.6600	23.2800	23.65	-1.458%	2,239,190	+43.256%
2024-06-20	23.850	24.1000	23.7950	24.00	+0.460%	2,080,380	+41.167%
2024-06-18	23.620	23.9400	23.5900	23.89	+1.186%	2,088,731	+41.817%
2024-06-17	23.400	23.6100	23.1800	23.61	+1.505%	2,025,234	+43.499%
2024-06-14	23.400	23.5200	23.2100	23.26	-3.043%	3,297,160	+45.658%
2024-06-13	24.180	24.2100	23.8100	23.99	-0.950%	1,205,799	+41.226%
2024-06-12	24.610	24.7600	24.1200	24.22	-1.022%	1,842,748	+39.884%
2024-06-11	24.440	24.5500	24.2850	24.47	-2.626%	1,644,637	+38.455%
2024-06-10	25.160	25.1774	24.9500	25.13	+0.040%	1,224,355	+34.819%
2024-06-07	25.250	25.4600	25.0600	25.12	-2.711%	2,484,016	+34.873%
2024-06-06	25.340	25.8300	25.3050	25.82	+1.255%	2,568,448	+31.216%
2024-06-05	25.470	25.5700	25.2750	25.50	-1.278%	2,274,521	+32.863%
2024-06-04	26.030	26.0500	25.8200	25.83	-3.331%	2,021,090	+31.165%
2024-06-03	26.420	26.7250	26.3900	26.72	+0.868%	2,741,801	+26.796%
2024-05-31	26.140	26.5100	26.0001	26.49	+2.120%	1,394,079	+27.897%
2024-05-30	25.650	25.9700	25.6400	25.94	+3.636%	1,262,683	+30.609%
2024-05-29	24.900	25.1650	24.8800	25.03	-2.947%	1,697,274	+35.358%
2024-05-28	25.960	26.0500	25.7300	25.79	+0.078%	999,312	+31.369%
2024-05-24	25.820	25.8900	25.7100	25.77	+0.901%	718,274	+31.471%
2024-05-23	25.860	25.8800	25.4200	25.54	-1.046%	620,001	+32.655%
2024-05-22	25.680	25.9750	25.5900	25.81	-1.451%	808,189	+31.267%
2024-05-21	26.040	26.2200	25.9700	26.19	+0.268%	982,329	+29.362%
2024-05-20	26.350	26.3800	26.0900	26.12	-1.210%	849,596	+29.709%
2024-05-17	26.280	26.4650	26.2000	26.44	+0.152%	830,511	+28.139%
2024-05-16	26.460	26.4900	26.2450	26.40	+1.891%	1,964,275	+28.333%
2024-05-15	26.060	26.1200	25.7600	25.91	-0.269%	1,132,936	+30.760%
2024-05-14	26.170	26.1700	25.9250	25.98	+1.011%	1,371,502	+30.408%
2024-05-13	25.790	25.8303	25.6800	25.72	+0.784%	1,228,296	+31.726%
2024-05-10	25.920	25.9850	25.4800	25.52	+0.118%	1,630,704	+32.759%
2024-05-09	25.370	25.5900	25.3450	25.49	+0.433%	1,151,042	+32.915%
2024-05-08	25.320	25.4300	25.2350	25.38	-1.091%	1,044,314	+33.491%
2024-05-07	25.600	25.8500	25.4900	25.66	-1.346%	1,259,054	+32.034%
2024-05-06	26.540	26.5500	25.9900	26.01	-0.801%	2,149,467	+30.258%
2024-05-03	26.320	26.3700	26.1300	26.22	+0.575%	1,437,981	+29.214%
2024-05-02	25.660	26.2800	25.5480	26.07	+3.989%	3,781,781	+29.958%
2024-05-01	25.045	25.5650	24.9950	25.07	+0.240%	1,822,125	+35.142%
2024-04-30	25.300	25.3500	25.0100	25.01	-2.874%	1,155,839	+35.466%
2024-04-29	25.500	25.8600	25.4550	25.75	+1.498%	1,151,851	+31.573%
2024-04-26	25.490	25.5550	25.2550	25.37	+0.595%	986,262	+33.544%
2024-04-25	24.850	25.3200	24.7300	25.22	+0.079%	1,451,517	+34.338%
2024-04-24	25.430	25.4300	25.1150	25.20	+0.040%	1,032,696	+34.444%
2024-04-23	25.310	25.3200	25.0000	25.19	-2.402%	1,511,468	+34.498%
2024-04-22	25.430	25.9250	25.3250	25.81	+1.654%	1,459,760	+31.267%
2024-04-19	25.310	25.4400	25.2100	25.39	+0.954%	1,322,297	+33.438%
2024-04-18	25.390	25.4850	25.0350	25.15	+0.159%	2,792,104	+34.712%
2024-04-17	25.360	25.3850	24.9550	25.11	-0.278%	2,388,246	+34.926%
2024-04-16	25.350	25.4000	24.9950	25.18	-6.568%	4,553,319	+34.551%
2024-04-15	27.390	27.4200	26.8550	26.95	+0.111%	1,453,946	+25.714%
2024-04-12	27.730	27.9050	26.8600	26.92	-2.216%	1,817,686	+25.854%
2024-04-11	27.870	27.8700	27.2250	27.53	-0.326%	1,201,598	+23.066%
2024-04-10	27.570	27.7400	27.3850	27.62	-1.287%	1,048,500	+22.665%
2024-04-09	28.140	28.2200	27.8200	27.98	+0.467%	951,025	+21.086%
2024-04-08	27.740	27.9300	27.6400	27.85	+2.127%	1,466,997	+21.652%
2024-04-05	27.270	27.4150	27.1250	27.27	-0.329%	1,101,745	+24.239%
2024-04-04	27.960	27.9800	27.3400	27.36	-1.334%	1,393,982	+23.830%
2024-04-03	27.570	27.8300	27.4900	27.73	+0.690%	1,727,849	+22.178%
2024-04-02	27.720	27.8200	27.3550	27.54	-0.036%	1,776,213	+23.021%
2024-04-01	27.740	27.8500	27.4750	27.55	-0.109%	1,369,012	+22.976%
2024-03-28	27.510	27.6400	27.4000	27.58	-0.827%	1,657,084	+22.843%
2024-03-27	27.210	27.8400	27.2050	27.81	+2.962%	2,106,564	+21.827%
2024-03-26	27.150	27.2300	27.0000	27.01	-0.295%	1,487,606	+25.435%
2024-03-25	27.110	27.3192	27.0900	27.09	+0.706%	1,368,857	+25.065%
2024-03-22	27.100	27.1450	26.9000	26.90	-0.037%	930,049	+25.948%
2024-03-21	27.020	27.1050	26.8800	26.91	-0.407%	1,190,418	+25.901%
2024-03-20	26.400	27.1350	26.3900	27.02	+2.001%	1,437,942	+25.389%
2024-03-19	26.300	26.5850	26.3000	26.49	+0.151%	1,488,231	+27.897%
2024-03-18	26.780	26.7900	26.3900	26.45	+0.114%	1,851,540	+28.091%
2024-03-15	26.520	26.6950	26.2350	26.42	+0.038%	1,757,984	+28.236%
2024-03-14	26.860	26.8900	26.2600	26.41	-2.040%	1,769,456	+28.285%
2024-03-13	26.650	27.0900	26.6500	26.96	-0.333%	1,695,407	+25.668%
2024-03-12	27.020	27.0700	26.7100	27.05	+3.442%	2,322,372	+25.250%
2024-03-11	25.910	26.1750	25.8300	26.15	+0.230%	1,483,136	+29.560%
2024-03-08	26.230	26.2800	26.0300	26.09	+0.269%	1,014,439	+29.858%
2024-03-07	25.950	26.1850	25.8900	26.02	+2.522%	1,505,243	+30.208%
2024-03-06	25.480	25.6243	25.3600	25.38	+0.955%	1,108,098	+33.491%
2024-03-05	25.240	25.4100	25.0750	25.14	-1.912%	1,703,233	+34.765%
2024-03-04	25.750	25.8199	25.5700	25.63	-1.157%	2,114,352	+32.189%
2024-03-01	26.050	26.1300	25.8750	25.93	-0.575%	1,191,885	+30.659%
2024-02-29	26.000	26.2200	25.9700	26.08	+0.154%	1,304,385	+29.908%
2024-02-28	26.170	26.1700	26.0050	26.04	-1.364%	1,131,959	+30.108%
2024-02-27	26.430	26.5000	26.2450	26.40	+1.149%	1,491,997	+28.333%
2024-02-26	26.120	26.1901	25.9800	26.10	-1.211%	1,413,238	+29.808%
2024-02-23	26.250	26.4600	26.1800	26.42	+0.994%	1,255,841	+28.236%
2024-02-22	26.580	26.6100	26.1500	26.16	-0.532%	1,711,346	+29.511%
2024-02-21	26.350	26.4600	26.2300	26.30	-0.076%	860,899	+28.821%
2024-02-20	26.350	26.5250	26.2250	26.32	-3.942%	2,419,628	+28.723%
2024-02-16	27.880	27.8800	27.3900	27.40	+0.698%	1,732,262	+23.650%
2024-02-15	27.080	27.3200	27.0700	27.21	+0.332%	1,650,268	+24.513%
2024-02-14	26.950	27.2400	26.9000	27.12	+0.593%	1,878,230	+24.926%
2024-02-13	27.340	27.5000	26.7400	26.96	-5.437%	2,437,879	+25.668%
2024-02-12	28.670	28.8100	28.4500	28.51	-1.349%	1,696,674	+18.835%
2024-02-09	28.550	28.9500	28.4650	28.90	+0.837%	1,860,467	+17.232%
2024-02-08	28.130	28.7700	28.0250	28.66	+4.522%	3,200,395	+18.214%
2024-02-07	27.150	27.4200	27.0000	27.42	+0.146%	1,836,903	+23.559%
2024-02-06	27.180	27.4800	27.1600	27.38	+1.407%	1,048,668	+23.740%
2024-02-05	26.930	27.0900	26.6250	27.00	-2.386%	1,096,243	+25.481%
2024-02-02	27.690	27.8300	27.5600	27.66	-0.647%	1,932,438	+22.487%
2024-02-01	27.630	27.9700	27.5600	27.84	+1.347%	1,689,118	+21.695%
2024-01-31	28.080	28.1600	27.4700	27.47	-0.938%	1,561,424	+23.335%
2024-01-30	27.310	27.8100	27.3000	27.73	+0.435%	1,513,356	+22.178%
2024-01-29	27.470	27.6500	27.2650	27.61	+0.072%	756,754	+22.709%
2024-01-26	27.680	27.8000	27.5050	27.59	+0.073%	646,212	+22.798%
2024-01-25	27.560	27.6450	27.3200	27.57	+0.731%	1,073,351	+22.887%
2024-01-24	27.730	27.8100	27.3500	27.37	+1.370%	2,044,030	+23.785%
2024-01-23	27.000	27.2200	26.8850	27.00	+0.634%	1,017,024	+25.481%
2024-01-22	26.760	26.8900	26.5900	26.83	+1.017%	1,348,350	+26.277%

document.getElementById("ZRFYh5").onerror = function(){this.style.display='none';}; .dark-mode .F9Jvd3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9Jvd3{ color: #333333; background-color: white; border: 2px solid #333333; }MTArcelorMittalstock NYSE ADR

MT
ArcelorMittal
stock NYSE ADR