Dark

MT
ArcelorMittal
stock NYSE

At Close

Oct 28, 2025 3:59:54 PM EDT

39.77USD+0.480%(+0.19)950,016

39.75Bid 39.78Ask 0.03Spread

Pre-market

Oct 28, 2025 9:23:30 AM EDT

39.34USD-0.606%(-0.24)2,801

After-hours

Oct 28, 2025 4:38:30 PM EDT

39.77USD0.000%(0.00)602

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	39.3800	40.0300	39.3600	39.7700	+0.480%	950,016	0.000%
2025-10-27	39.5000	39.7400	39.3700	39.5800	+1.176%	857,593	+0.480%
2025-10-24	39.0800	39.3500	39.0600	39.1200	+0.540%	682,769	+1.662%
2025-10-23	38.8300	39.0500	38.5500	38.9100	+0.309%	742,801	+2.210%
2025-10-22	39.0200	39.1000	38.5300	38.7900	+1.811%	1,247,531	+2.526%
2025-10-21	38.0000	38.4100	37.7900	38.1000	-1.525%	1,024,276	+4.383%
2025-10-20	38.7600	39.0300	38.6700	38.6900	+0.546%	904,705	+2.791%
2025-10-17	38.4500	38.6000	38.2300	38.4800	-0.774%	970,781	+3.352%
2025-10-16	38.3800	38.7900	37.9800	38.7800	+1.200%	1,616,173	+2.553%
2025-10-15	38.4800	38.6300	37.8100	38.3200	-0.052%	1,184,891	+3.784%
2025-10-14	37.7400	38.6300	37.6500	38.3400	-0.026%	975,619	+3.730%
2025-10-13	38.6100	38.7700	38.3400	38.3500	+3.147%	1,637,995	+3.703%
2025-10-10	38.6500	38.6500	36.9700	37.1800	-5.921%	2,050,739	+6.966%
2025-10-09	40.5800	40.5800	39.3950	39.5200	-3.445%	1,779,577	+0.633%
2025-10-08	40.4100	41.2800	40.3600	40.9300	+6.119%	3,029,631	-2.834%
2025-10-07	38.9500	39.1400	38.3800	38.5700	-0.899%	1,472,209	+3.111%
2025-10-06	38.8800	39.6900	38.8250	38.9200	+1.328%	1,499,636	+2.184%
2025-10-03	38.4900	38.8300	37.9900	38.4100	+0.655%	2,525,420	+3.541%
2025-10-02	38.3400	38.6000	37.7500	38.1600	-0.287%	1,444,526	+4.219%
2025-10-01	38.0200	38.4050	37.6300	38.2700	+5.864%	2,004,102	+3.920%
2025-09-30	36.1200	36.1500	35.7100	36.1500	-0.959%	1,115,281	+10.014%
2025-09-29	36.9500	36.9900	36.4150	36.5000	-1.191%	1,110,530	+8.959%
2025-09-26	36.7500	36.9850	36.5400	36.9400	+2.072%	1,528,167	+7.661%
2025-09-25	35.6600	36.2100	35.6300	36.1900	+1.033%	1,234,462	+9.892%
2025-09-24	35.7900	35.9493	35.6100	35.8200	-0.334%	767,107	+11.027%
2025-09-23	35.9100	36.3480	35.8150	35.9400	+0.363%	920,518	+10.657%
2025-09-22	35.5000	35.8900	35.3100	35.8100	+1.387%	995,158	+11.058%
2025-09-19	35.2800	35.5600	35.1400	35.3200	+1.582%	980,798	+12.599%
2025-09-18	34.9300	35.0400	34.7000	34.7700	+1.076%	995,119	+14.380%
2025-09-17	34.2800	34.9000	34.1500	34.4000	-1.036%	603,305	+15.610%
2025-09-16	34.8200	35.0700	34.6700	34.7600	-0.771%	839,268	+14.413%
2025-09-15	34.6900	35.0300	34.5200	35.0300	+0.806%	812,875	+13.531%
2025-09-12	34.7400	34.8800	34.5750	34.7500	-0.856%	957,641	+14.446%
2025-09-11	34.4700	35.0950	34.4700	35.0500	+1.919%	1,020,944	+13.466%
2025-09-10	34.3400	34.8700	34.2100	34.3900	+1.836%	1,172,017	+15.644%
2025-09-09	34.3800	34.6050	33.6900	33.7700	-1.286%	1,401,726	+17.767%
2025-09-08	34.1900	34.3600	33.9950	34.2100	-0.029%	1,565,018	+16.253%
2025-09-05	34.1000	34.7650	33.6150	34.2200	+2.979%	2,650,019	+16.219%
2025-09-04	32.5900	33.2400	32.4700	33.2300	+1.590%	1,912,927	+19.681%
2025-09-03	32.8200	32.9500	32.5000	32.7100	+0.832%	1,422,846	+21.584%
2025-09-02	32.2200	32.4650	31.9300	32.4400	-2.758%	1,188,855	+22.596%
2025-08-29	33.1200	33.4010	33.0950	33.3600	+0.633%	892,606	+19.215%
2025-08-28	33.4200	33.4300	32.9800	33.1500	+0.852%	1,451,159	+19.970%
2025-08-27	32.9800	33.0700	32.6800	32.8700	-1.557%	1,100,039	+20.992%
2025-08-26	33.4600	33.8100	33.2900	33.3900	-1.563%	1,348,024	+19.108%
2025-08-25	34.1200	34.4350	33.8350	33.9200	-0.235%	832,904	+17.246%
2025-08-22	33.3300	34.2500	33.2100	34.0000	+2.317%	1,259,741	+16.971%
2025-08-21	33.0600	33.2600	32.8450	33.2300	-1.947%	1,398,058	+19.681%
2025-08-20	34.2400	34.2700	33.7100	33.8900	-1.797%	1,359,355	+17.350%
2025-08-19	35.0200	35.1300	34.5000	34.5100	+0.261%	1,941,207	+15.242%
2025-08-18	33.8600	34.4950	33.7600	34.4200	+2.501%	2,192,101	+15.543%
2025-08-15	34.2300	34.3200	33.0900	33.5800	-0.973%	2,224,201	+18.434%
2025-08-14	33.7500	33.9450	33.5800	33.9100	-0.206%	1,172,592	+17.281%
2025-08-13	33.4100	33.9800	33.2400	33.9800	+1.859%	1,651,779	+17.039%
2025-08-12	33.2200	33.5800	33.1900	33.3600	+1.030%	1,285,208	+19.215%
2025-08-11	33.1800	33.2800	32.8000	33.0200	-1.726%	1,639,872	+20.442%
2025-08-08	32.6300	33.9050	32.5000	33.6000	+3.832%	2,992,982	+18.363%
2025-08-07	33.1300	33.3600	32.2100	32.3600	+2.179%	3,451,976	+22.899%
2025-08-06	31.3500	31.6800	31.0600	31.6700	+2.030%	2,145,844	+25.576%
2025-08-05	31.0100	31.1450	30.7450	31.0400	+2.139%	1,542,357	+28.125%
2025-08-04	31.0100	31.0800	30.3600	30.3900	-1.809%	2,328,891	+30.865%
2025-08-01	31.1100	31.1400	30.7150	30.9500	-2.150%	2,895,670	+28.498%
2025-07-31	30.2900	31.8900	30.1700	31.6300	-2.557%	3,325,899	+25.735%
2025-07-30	32.5500	32.5900	32.2700	32.4600	-1.607%	2,215,283	+22.520%
2025-07-29	32.9600	33.0200	32.6900	32.9900	-0.302%	1,606,261	+20.552%
2025-07-28	33.1400	33.3600	32.9600	33.0900	-1.664%	1,170,404	+20.187%
2025-07-25	33.5000	33.7200	33.3100	33.6500	+0.179%	1,644,913	+18.187%
2025-07-24	33.9850	34.1600	33.5600	33.5900	-3.422%	1,555,774	+18.398%
2025-07-23	33.8600	34.8000	33.8600	34.7800	+1.577%	2,742,595	+14.347%
2025-07-22	33.9300	34.2700	33.8300	34.2400	+1.784%	1,205,333	+16.151%
2025-07-21	33.7950	34.1600	33.5750	33.6400	+3.603%	1,595,178	+18.222%
2025-07-18	32.7800	32.7800	32.4000	32.4700	-0.399%	1,209,493	+22.482%
2025-07-17	32.5400	32.7900	32.4500	32.6000	-0.458%	1,625,053	+21.994%
2025-07-16	32.6000	32.8700	32.2200	32.7500	-1.177%	1,699,173	+21.435%
2025-07-15	33.9850	34.0100	33.1400	33.1400	-2.155%	1,161,192	+20.006%
2025-07-14	33.9700	34.0950	33.8400	33.8700	-1.712%	1,405,779	+17.420%
2025-07-11	34.3000	34.5400	34.2200	34.4600	+0.145%	1,022,745	+15.409%
2025-07-10	34.1800	34.5300	34.1500	34.4100	+2.625%	1,433,484	+15.577%
2025-07-09	33.4500	33.6650	33.3307	33.5300	+1.915%	1,290,542	+18.610%
2025-07-08	32.4600	33.1800	32.4100	32.9000	+1.795%	1,204,484	+20.881%
2025-07-07	32.3300	32.5599	32.0700	32.3200	-0.980%	1,073,735	+23.051%
2025-07-03	32.8100	32.8800	32.4200	32.6400	-1.241%	894,955	+21.844%
2025-07-02	32.6000	33.1600	32.5600	33.0500	+5.862%	2,397,893	+20.333%
2025-07-01	30.6500	31.2800	30.5500	31.2200	-1.140%	1,555,678	+27.386%
2025-06-30	31.4300	31.6500	31.2300	31.5800	+1.024%	969,730	+25.934%
2025-06-27	31.4200	31.6200	30.7000	31.2600	-1.232%	1,524,819	+27.223%
2025-06-26	31.4100	31.7400	31.3700	31.6500	+2.064%	962,851	+25.656%
2025-06-25	30.9700	31.0800	30.7600	31.0100	+0.097%	905,485	+28.249%
2025-06-24	30.8100	31.0799	30.7400	30.9800	+1.408%	1,126,299	+28.373%
2025-06-23	29.8800	30.5650	29.8600	30.5500	+1.935%	914,105	+30.180%
2025-06-20	30.4400	30.5200	29.9000	29.9700	-2.314%	1,370,417	+32.699%
2025-06-18	30.3500	31.0500	30.2700	30.6800	+1.388%	1,516,332	+29.628%
2025-06-17	30.6300	30.7400	30.1850	30.2600	-2.356%	1,046,075	+31.428%
2025-06-16	30.8900	31.0900	30.7400	30.9900	+2.854%	1,240,869	+28.332%
2025-06-13	29.8000	30.2400	29.8000	30.1300	-1.504%	1,049,133	+31.995%
2025-06-12	30.3800	30.7050	30.2900	30.5900	-0.423%	742,682	+30.010%
2025-06-11	31.0500	31.1700	30.6000	30.7200	+0.425%	1,439,045	+29.460%
2025-06-10	30.4300	30.6000	30.3011	30.5900	+0.691%	1,651,662	+30.010%
2025-06-09	30.2900	30.5700	30.2800	30.3800	+0.897%	2,753,017	+30.908%
2025-06-06	30.4700	30.6100	30.1000	30.1100	-1.440%	1,311,695	+32.082%
2025-06-05	30.8000	30.8800	30.4200	30.5500	+0.725%	1,020,132	+30.180%
2025-06-04	30.5000	30.6700	30.3200	30.3300	+0.697%	1,195,270	+31.124%
2025-06-03	29.9600	30.2300	29.7650	30.1200	-1.633%	1,529,565	+32.039%
2025-06-02	30.1400	30.6850	30.1150	30.6200	+0.131%	2,015,121	+29.882%
2025-05-30	30.4900	30.6300	30.1000	30.5800	+0.164%	1,198,556	+30.052%
2025-05-29	30.8600	30.8750	30.3650	30.5300	-0.229%	2,315,435	+30.265%
2025-05-28	30.8400	30.9000	30.5700	30.6000	-2.143%	823,007	+29.967%
2025-05-27	31.0200	31.3100	30.9900	31.2700	+2.997%	1,486,065	+27.183%
2025-05-23	29.6200	30.4100	29.6200	30.3600	+1.335%	3,349,990	+30.995%
2025-05-22	30.1900	30.2700	29.9500	29.9600	-2.853%	3,663,456	+32.744%
2025-05-21	31.3300	31.5500	30.8400	30.8400	-0.963%	2,307,260	+28.956%
2025-05-20	31.1300	31.2600	31.0300	31.1400	-0.160%	1,107,221	+27.714%
2025-05-19	30.5500	31.2100	30.5500	31.1900	+1.563%	1,203,615	+27.509%
2025-05-16	30.3950	30.7400	30.3700	30.7100	-1.031%	1,211,848	+29.502%
2025-05-15	31.1200	31.3300	31.0250	31.0300	-1.084%	1,411,642	+28.166%
2025-05-14	31.5700	31.6200	31.2600	31.3700	-0.254%	1,353,951	+26.777%
2025-05-13	31.2300	31.5100	31.1300	31.4500	+0.801%	883,513	+26.455%
2025-05-12	31.3900	31.5400	30.9600	31.2000	+3.072%	1,571,863	+27.468%
2025-05-09	30.1400	30.2800	29.9500	30.2700	+1.543%	915,546	+31.384%
2025-05-08	30.0100	30.0600	29.7500	29.8100	-0.301%	1,162,567	+33.412%
2025-05-07	30.2200	30.2365	29.7300	29.9000	-0.565%	1,037,984	+33.010%
2025-05-06	30.0500	30.3100	29.8700	30.0700	-0.857%	1,096,484	+32.258%
2025-05-05	30.4350	30.5800	30.2900	30.3300	-1.012%	756,596	+31.124%
2025-05-02	30.6500	30.8400	30.4550	30.6400	+3.165%	1,454,957	+29.798%
2025-05-01	30.0000	30.0000	29.2600	29.7000	+0.034%	1,350,433	+33.906%
2025-04-30	28.3500	29.7300	28.0100	29.6900	-1.656%	2,530,613	+33.951%
2025-04-29	30.2700	30.3300	29.9900	30.1900	-0.231%	1,945,593	+31.732%
2025-04-28	29.8400	30.3000	29.8200	30.2600	+2.299%	1,739,150	+31.428%
2025-04-25	29.2400	29.6550	29.2000	29.5800	+0.578%	1,693,553	+34.449%
2025-04-24	28.7600	29.4200	28.7500	29.4100	+1.800%	1,639,164	+35.226%
2025-04-23	28.9900	29.4600	28.7550	28.8900	+4.033%	2,727,822	+37.660%
2025-04-22	27.4900	27.8650	27.4200	27.7700	+4.595%	2,184,031	+43.212%
2025-04-21	27.2300	27.2600	26.1801	26.5500	-2.497%	1,072,297	+49.793%
2025-04-17	26.8400	27.3800	26.8400	27.2300	+1.152%	1,656,102	+46.052%
2025-04-16	26.7700	27.3000	26.5950	26.9200	+0.037%	1,403,531	+47.734%
2025-04-15	26.6600	26.9900	26.6600	26.9100	+0.673%	1,245,972	+47.789%
2025-04-14	26.8100	27.1699	26.4900	26.7300	-0.484%	1,936,411	+48.784%
2025-04-11	26.1800	27.0700	25.9900	26.8600	+5.416%	3,247,037	+48.064%
2025-04-10	25.9700	26.0300	24.9700	25.4800	-5.525%	3,124,231	+56.083%
2025-04-09	24.1400	27.3000	23.8500	26.9700	+14.913%	4,928,723	+47.460%
2025-04-08	25.2000	25.2600	23.1950	23.4700	-3.495%	3,640,279	+69.450%
2025-04-07	23.6700	25.6100	23.5100	24.3200	-1.698%	3,278,245	+63.528%
2025-04-04	25.0600	25.1800	24.0100	24.7400	-8.200%	3,356,261	+60.752%
2025-04-03	27.8500	27.8700	26.9400	26.9500	-7.293%	2,682,792	+47.570%
2025-04-02	28.6400	29.0950	28.5350	29.0700	+0.276%	1,004,455	+36.808%
2025-04-01	29.0600	29.1300	28.7050	28.9900	+0.485%	1,529,503	+37.185%
2025-03-31	28.5900	28.8900	28.3300	28.8500	+0.243%	2,321,084	+37.851%
2025-03-28	29.7100	29.7200	28.7700	28.7800	-3.163%	2,800,630	+38.186%
2025-03-27	29.9100	30.0400	29.7000	29.7200	-3.412%	2,626,269	+33.816%
2025-03-26	31.3000	31.3900	30.7250	30.7700	-2.472%	2,387,574	+29.249%
2025-03-25	31.8500	31.9150	31.5350	31.5500	-0.755%	1,487,620	+26.054%
2025-03-24	31.8700	32.1850	31.5850	31.7900	+0.665%	1,352,376	+25.102%
2025-03-21	31.4200	31.6650	31.1650	31.5800	-1.313%	1,869,455	+25.934%
2025-03-20	31.7000	32.1400	31.6650	32.0000	-3.206%	1,480,403	+24.281%
2025-03-19	32.7400	33.2250	32.6299	33.0600	+1.661%	1,666,307	+20.296%
2025-03-18	32.6400	32.8200	32.2700	32.5200	+1.498%	1,671,119	+22.294%
2025-03-17	31.9200	32.2200	31.8200	32.0400	-0.559%	1,476,791	+24.126%
2025-03-14	32.1600	32.4200	32.0150	32.2200	+4.576%	2,927,037	+23.433%
2025-03-13	31.0100	31.3750	30.7450	30.8100	+0.950%	2,345,754	+29.081%
2025-03-12	31.0700	31.1000	30.4250	30.5200	-4.803%	4,171,286	+30.308%
2025-03-11	31.6000	32.5450	31.0100	32.0600	+1.875%	3,210,972	+24.049%
2025-03-10	31.9600	32.0700	30.9800	31.4700	-5.068%	3,475,935	+26.374%
2025-03-07	33.3100	33.8000	32.7114	33.1500	-2.299%	6,478,335	+19.970%
2025-03-06	33.8500	34.9000	33.1150	33.9300	+0.712%	7,062,029	+17.212%
2025-03-05	32.0800	33.7500	31.9300	33.6900	+11.335%	6,034,645	+18.047%
2025-03-04	28.9900	31.3100	28.4050	30.2600	+2.646%	5,638,296	+31.428%
2025-03-03	30.2650	30.3750	29.2050	29.4800	+6.273%	4,461,640	+34.905%
2025-02-28	28.4200	28.5500	27.4700	27.7400	-2.255%	3,463,709	+43.367%
2025-02-27	28.5400	28.7150	28.3550	28.3800	-2.070%	857,030	+40.134%
2025-02-26	29.0700	29.3350	28.9700	28.9800	+3.834%	2,093,001	+37.233%
2025-02-25	28.2200	28.2200	27.7400	27.9100	+0.324%	1,076,528	+42.494%
2025-02-24	28.0400	28.1550	27.8100	27.8200	+0.072%	1,057,353	+42.955%
2025-02-21	28.4000	28.4000	27.7550	27.8000	-0.714%	1,916,292	+43.058%
2025-02-20	28.3900	28.4850	27.8600	28.0000	-0.427%	1,301,044	+42.036%
2025-02-19	28.0600	28.4150	28.0350	28.1200	-2.665%	2,077,820	+41.430%
2025-02-18	29.0900	29.2100	28.7850	28.8900	+1.120%	1,756,094	+37.660%
2025-02-14	28.7100	28.9800	28.4200	28.5700	-0.488%	1,521,472	+39.202%
2025-02-13	28.4400	29.0350	28.3600	28.7100	-1.068%	2,480,285	+38.523%
2025-02-12	27.7400	29.3800	27.5400	29.0200	+6.028%	4,904,594	+37.043%
2025-02-11	27.5700	27.7002	27.3600	27.3700	-2.667%	2,370,818	+45.305%
2025-02-10	27.6900	28.2300	27.6199	28.1200	+1.006%	2,014,408	+41.430%
2025-02-07	28.4800	28.6700	27.6750	27.8400	-1.730%	3,235,670	+42.852%
2025-02-06	27.4000	28.8400	27.3900	28.3300	+11.185%	6,703,239	+40.381%
2025-02-05	25.3600	25.5250	25.2650	25.4800	+1.554%	2,550,521	+56.083%
2025-02-04	24.9700	25.1400	24.8200	25.0900	+3.081%	1,711,490	+58.509%
2025-02-03	23.9800	24.5250	23.6400	24.3400	-1.497%	2,269,235	+63.394%
2025-01-31	25.0400	25.1800	24.6650	24.7100	-2.061%	1,210,220	+60.947%
2025-01-30	25.4600	25.4650	25.0000	25.2300	+2.146%	1,271,093	+57.630%
2025-01-29	24.4700	24.8700	24.4700	24.7000	-0.323%	1,139,353	+61.012%
2025-01-28	24.8500	24.8700	24.6200	24.7800	-0.801%	1,586,397	+60.492%
2025-01-27	24.7300	25.0600	24.7000	24.9800	+0.321%	2,781,969	+59.207%
2025-01-24	24.8100	24.9600	24.7300	24.9000	+3.750%	2,442,288	+59.719%
2025-01-23	23.6700	24.1050	23.5000	24.0000	+3.049%	2,105,495	+65.708%
2025-01-22	23.3900	23.5400	23.2300	23.2900	-2.674%	1,404,801	+70.760%
2025-01-21	23.9600	24.0200	23.8100	23.9300	+2.880%	1,896,132	+66.193%
2025-01-17	23.1900	23.4800	23.1400	23.2600	+0.345%	1,726,464	+70.980%
2025-01-16	23.2700	23.3450	23.1200	23.1800	-0.215%	1,343,860	+71.570%
2025-01-15	23.1500	23.2400	22.9100	23.2300	+3.520%	1,858,771	+71.201%
2025-01-14	22.4500	22.5100	22.3400	22.4400	+0.673%	2,464,688	+77.228%
2025-01-13	21.8800	22.3300	21.8550	22.2900	+1.043%	1,489,977	+78.421%
2025-01-10	22.2300	22.2750	22.0400	22.0600	+1.100%	2,057,169	+80.281%
2025-01-08	21.7500	21.8750	21.5900	21.8200	-0.592%	2,564,330	+82.264%
2025-01-07	22.1900	22.1900	21.8600	21.9500	-0.363%	1,590,687	+81.185%
2025-01-06	22.1900	22.3900	21.9750	22.0300	-0.721%	1,900,789	+80.527%
2025-01-03	22.4600	22.4900	22.0400	22.1900	-2.931%	2,188,578	+79.225%
2025-01-02	23.1200	23.2300	22.8100	22.8600	-1.167%	1,210,051	+73.972%
2024-12-31	23.1800	23.3100	22.9400	23.1300	+0.872%	871,993	+71.941%
2024-12-30	23.0300	23.0494	22.7750	22.9300	-0.908%	1,027,792	+73.441%
2024-12-27	23.0600	23.1900	22.9850	23.1400	-0.387%	1,185,193	+71.867%
2024-12-26	23.1800	23.2750	23.0500	23.2300	-0.086%	723,825	+71.201%
2024-12-24	23.2000	23.2500	22.9050	23.2500	+0.737%	569,791	+71.054%
2024-12-23	22.9500	23.1250	22.8700	23.0800	-0.431%	1,199,330	+72.314%
2024-12-20	22.8100	23.2700	22.8000	23.1800	+0.043%	1,258,461	+71.570%
2024-12-19	23.4200	23.4200	23.1250	23.1700	-0.172%	1,370,611	+71.644%
2024-12-18	23.9200	24.0300	23.1250	23.2100	-3.171%	2,035,845	+71.349%
2024-12-17	24.0900	24.1600	23.9500	23.9700	-2.283%	1,390,058	+65.916%
2024-12-16	24.6800	24.7850	24.4800	24.5300	-0.728%	1,801,253	+62.128%
2024-12-13	25.2900	25.3150	24.6500	24.7100	-2.563%	2,320,590	+60.947%
2024-12-12	25.5700	25.6000	25.3200	25.3600	-1.858%	1,254,330	+56.822%
2024-12-11	25.7600	25.9100	25.6150	25.8400	-0.116%	851,084	+53.909%
2024-12-10	25.7500	25.9350	25.6600	25.8700	+0.505%	1,215,031	+53.730%
2024-12-09	26.1500	26.3500	25.7050	25.7400	+1.779%	1,728,099	+54.507%
2024-12-06	25.8100	25.8200	25.2800	25.2900	-0.315%	1,614,980	+57.256%
2024-12-05	25.3000	25.4700	25.2700	25.3700	+2.422%	1,807,407	+56.760%
2024-12-04	25.1000	25.1300	24.6800	24.7700	-1.862%	1,302,094	+60.557%
2024-12-03	25.4300	25.4800	25.1250	25.2400	-1.097%	1,394,403	+57.567%
2024-12-02	25.3400	25.5950	25.2200	25.5200	+0.949%	1,541,367	+55.839%
2024-11-29	25.0100	25.3400	24.9300	25.2800	+2.932%	864,404	+57.318%
2024-11-27	24.3200	24.6400	24.2800	24.5600	+2.590%	1,234,250	+61.930%
2024-11-26	24.3500	24.3750	23.8200	23.9400	-3.701%	1,682,772	+66.124%
2024-11-25	25.0700	25.2800	24.8500	24.8600	-0.996%	1,490,198	+59.976%
2024-11-22	24.9200	25.1350	24.9200	25.1100	-0.712%	1,345,018	+58.383%
2024-11-21	25.0300	25.3800	24.9710	25.2900	+0.837%	1,264,096	+57.256%
2024-11-20	25.1300	25.2500	24.9900	25.0800	-1.570%	1,535,989	+58.573%
2024-11-19	24.9000	25.5400	24.8700	25.4800	-0.313%	1,181,961	+56.083%
2024-11-18	25.2800	25.6150	25.2700	25.5600	+1.148%	1,557,338	+55.595%
2024-11-15	25.2800	25.3850	25.1550	25.2700	+3.185%	2,404,859	+57.380%
2024-11-14	24.9500	24.9817	24.4750	24.4900	+3.029%	1,698,317	+62.393%
2024-11-13	24.0800	24.1550	23.7600	23.7700	-2.342%	1,461,734	+67.312%
2024-11-12	24.6000	24.6367	23.9400	24.3400	-4.885%	2,004,312	+63.394%
2024-11-11	25.5800	25.6850	25.5100	25.5900	-1.916%	1,600,046	+55.412%
2024-11-08	25.8100	26.1100	25.5500	26.0900	-1.584%	2,191,460	+52.434%
2024-11-07	26.5300	26.8850	26.4700	26.5100	+4.288%	2,798,811	+50.019%
2024-11-06	24.6100	25.4900	24.5300	25.4200	+0.953%	3,162,102	+56.452%
2024-11-05	24.9000	25.2000	24.8800	25.1800	+1.491%	751,474	+57.943%
2024-11-04	24.7100	24.9500	24.6850	24.8100	+0.936%	2,619,938	+60.298%
2024-11-01	24.7200	24.7650	24.4650	24.5800	-0.162%	1,107,338	+61.798%
2024-10-31	24.8500	24.8800	24.5450	24.6200	+0.204%	1,464,899	+61.535%
2024-10-30	24.3300	24.8150	24.3100	24.5700	-1.007%	1,584,059	+61.864%
2024-10-29	24.8200	24.9450	24.7050	24.8200	-0.481%	1,245,741	+60.234%
2024-10-28	24.3300	24.9650	24.2700	24.9400	+3.830%	1,192,041	+59.463%
2024-10-25	24.0000	24.2350	23.9300	24.0200	+0.755%	1,736,611	+65.570%
2024-10-24	23.8800	23.8800	23.6050	23.8400	+1.404%	1,030,605	+66.820%
2024-10-23	23.6200	23.8650	23.3850	23.5100	-2.205%	1,065,856	+69.162%
2024-10-22	24.0300	24.0800	23.8400	24.0400	+0.754%	1,200,286	+65.433%
2024-10-21	24.2600	24.2900	23.7950	23.8600	-1.932%	1,529,992	+66.681%
2024-10-18	24.4700	24.5000	24.2750	24.3300	+1.842%	1,180,760	+63.461%
2024-10-17	23.8600	23.9900	23.8050	23.8900	-0.665%	854,833	+66.471%
2024-10-16	23.9600	24.1000	23.9400	24.0500	+1.135%	1,025,710	+65.364%
2024-10-15	23.9900	24.0950	23.7500	23.7800	-2.978%	1,243,904	+67.241%
2024-10-14	24.5100	24.7600	24.4550	24.5100	-1.368%	1,236,834	+62.260%
2024-10-11	24.6500	24.9499	24.6500	24.8500	+0.363%	2,098,650	+60.040%
2024-10-10	24.6300	24.8150	24.4700	24.7600	+0.569%	968,814	+60.622%
2024-10-09	24.5800	24.7600	24.5300	24.6200	-0.041%	795,626	+61.535%
2024-10-08	24.7300	24.7500	24.3500	24.6300	-3.336%	2,133,756	+61.470%
2024-10-07	25.2900	25.5880	25.1900	25.4800	-0.779%	1,133,668	+56.083%
2024-10-04	25.6300	25.7350	25.5200	25.6800	+1.023%	1,411,073	+54.868%
2024-10-03	25.5800	25.6700	25.3800	25.4200	-1.549%	1,714,663	+56.452%
2024-10-02	25.9900	26.1050	25.7800	25.8200	-1.526%	2,366,279	+54.028%
2024-10-01	26.2300	26.3650	25.8500	26.2200	-0.152%	2,307,418	+51.678%
2024-09-30	26.1600	26.3850	26.0800	26.2600	+1.156%	1,765,910	+51.447%
2024-09-27	26.1100	26.2400	25.9000	25.9600	+0.116%	1,192,820	+53.197%
2024-09-26	25.9100	26.1300	25.8800	25.9300	+5.107%	2,042,658	+53.374%
2024-09-25	25.0700	25.0700	24.5750	24.6700	-1.359%	1,511,020	+61.208%
2024-09-24	24.8400	25.1000	24.7350	25.0100	+5.128%	2,083,994	+59.016%
2024-09-23	23.7900	23.9401	23.7300	23.7900	-0.751%	1,083,050	+67.171%
2024-09-20	24.0700	24.0700	23.7200	23.9700	-1.601%	1,578,921	+65.916%
2024-09-19	24.4500	24.4800	24.1650	24.3600	+3.660%	1,935,871	+63.259%
2024-09-18	23.5100	23.9750	23.3250	23.5000	+0.902%	1,325,846	+69.234%
2024-09-17	23.3500	23.4250	23.1650	23.2900	+1.881%	1,021,821	+70.760%
2024-09-16	22.8800	22.9500	22.7750	22.8600	+0.572%	1,145,483	+73.972%
2024-09-13	22.5800	22.8550	22.5800	22.7300	+1.564%	965,798	+74.967%
2024-09-12	22.0800	22.3900	22.0613	22.3800	+1.130%	1,550,401	+77.703%
2024-09-11	22.0500	22.1500	21.6000	22.1300	+1.747%	1,886,887	+79.711%
2024-09-10	22.0200	22.0200	21.6000	21.7500	-1.850%	2,074,970	+82.851%
2024-09-09	22.2300	22.3800	22.1350	22.1600	-0.270%	1,340,018	+79.468%
2024-09-06	22.3300	22.4400	22.1000	22.2200	-0.582%	1,150,271	+78.983%
2024-09-05	22.6500	22.7300	22.2000	22.3500	+1.361%	1,719,317	+77.942%
2024-09-04	22.0800	22.2850	21.9950	22.0500	-0.226%	1,613,738	+80.363%
2024-09-03	22.9100	22.9500	22.0650	22.1000	-6.435%	2,523,201	+79.955%
2024-08-30	23.6200	23.6600	23.3850	23.6200	+0.468%	1,076,537	+68.374%
2024-08-29	23.3700	23.6000	23.2900	23.5100	+0.642%	1,438,539	+69.162%
2024-08-28	23.4100	23.5500	23.2700	23.3600	-0.469%	1,515,807	+70.248%
2024-08-27	23.5200	23.5300	23.2000	23.4700	+0.342%	1,530,947	+69.450%
2024-08-26	23.4300	23.5500	23.3850	23.3900	+0.257%	1,060,631	+70.030%
2024-08-23	23.0200	23.3850	22.9400	23.3300	+1.611%	1,282,911	+70.467%
2024-08-22	23.1800	23.1800	22.8700	22.9600	-1.880%	986,695	+73.214%
2024-08-21	23.1900	23.4150	23.1600	23.4000	+2.542%	1,996,618	+69.957%
2024-08-20	22.8800	22.9800	22.7500	22.8200	-0.826%	1,545,375	+74.277%
2024-08-19	22.8100	23.0900	22.7900	23.0100	+3.230%	3,048,016	+72.838%
2024-08-16	22.0900	22.3500	22.0900	22.2900	+0.860%	1,088,859	+78.421%
2024-08-15	21.9900	22.2500	21.9800	22.1000	+1.052%	1,627,554	+79.955%
2024-08-14	21.7400	21.8800	21.6050	21.8700	-0.046%	1,742,884	+81.847%
2024-08-13	21.5300	21.9200	21.4550	21.8800	+0.046%	1,100,678	+81.764%
2024-08-12	22.0400	22.0900	21.8400	21.8700	-0.726%	1,476,576	+81.847%
2024-08-09	21.9000	22.1450	21.7800	22.0300	+0.962%	1,676,878	+80.527%
2024-08-08	21.7600	21.9050	21.6550	21.8200	+1.488%	1,508,369	+82.264%
2024-08-07	21.8700	21.9800	21.4750	21.5000	+0.373%	1,786,388	+84.977%
2024-08-06	21.2300	21.5650	21.1400	21.4200	+1.565%	2,150,414	+85.668%
2024-08-05	20.7500	21.2650	20.5200	21.0900	-0.047%	3,625,903	+88.573%
2024-08-02	21.3300	21.3800	21.0250	21.1000	-1.494%	2,533,580	+88.483%
2024-08-01	22.4200	22.4200	21.1700	21.4200	-6.299%	3,687,083	+85.668%
2024-07-31	22.7200	23.0800	22.5650	22.8600	+2.880%	2,523,579	+73.972%
2024-07-30	22.2500	22.4650	22.1700	22.2200	-1.681%	1,874,087	+78.983%
2024-07-29	22.6100	22.6550	22.3750	22.6000	-0.528%	1,760,558	+75.973%
2024-07-26	22.6800	22.7850	22.4900	22.7200	+0.933%	1,252,517	+75.044%
2024-07-25	22.3000	22.7250	22.2300	22.5100	+1.214%	1,685,230	+76.677%
2024-07-24	22.7500	22.9000	22.2300	22.2400	-1.331%	1,806,269	+78.822%
2024-07-23	22.3200	22.5650	22.2399	22.5400	-1.744%	1,898,561	+76.442%
2024-07-22	22.9400	22.9950	22.6700	22.9400	+1.729%	1,508,141	+73.365%
2024-07-19	22.8700	22.8800	22.5200	22.5500	-1.183%	1,481,432	+76.364%
2024-07-18	23.2500	23.2800	22.7600	22.8200	-1.849%	1,672,468	+74.277%
2024-07-17	23.2300	23.4600	23.1750	23.2500	+0.519%	1,668,440	+71.054%
2024-07-16	22.7000	23.1750	22.6400	23.1300	-1.323%	1,957,361	+71.941%
2024-07-15	23.6900	23.8050	23.4200	23.4400	-0.509%	1,912,717	+69.667%
2024-07-12	23.4650	23.6450	23.4650	23.5600	+1.859%	1,617,575	+68.803%
2024-07-11	22.7400	23.3300	22.7100	23.1300	+2.390%	2,158,526	+71.941%
2024-07-10	22.5300	22.6200	22.4700	22.5900	+1.074%	1,090,129	+76.051%
2024-07-09	22.5600	22.6400	22.3400	22.3500	-2.826%	1,315,904	+77.942%
2024-07-08	23.1600	23.2300	22.9200	23.0000	-1.033%	1,022,779	+72.913%
2024-07-05	23.4800	23.4800	23.1500	23.2400	-0.215%	765,609	+71.127%
2024-07-03	23.3400	23.4550	23.2100	23.2900	+1.836%	985,498	+70.760%
2024-07-02	22.7800	22.9400	22.6650	22.8700	+0.175%	912,189	+73.896%
2024-07-01	23.2200	23.2450	22.7550	22.8300	-0.436%	1,156,905	+74.201%
2024-06-28	22.9300	23.0350	22.8200	22.9300	+0.924%	1,204,887	+73.441%
2024-06-27	22.9200	23.0400	22.6550	22.7200	-1.045%	1,797,546	+75.044%
2024-06-26	22.7400	23.0200	22.7400	22.9600	-2.215%	2,314,211	+73.214%
2024-06-25	23.3700	23.5600	23.2900	23.4800	-0.803%	1,744,104	+69.378%
2024-06-24	23.9400	24.0800	23.6700	23.6700	+0.085%	1,807,849	+68.019%
2024-06-21	23.4400	23.6600	23.2800	23.6500	-1.458%	2,239,190	+68.161%
2024-06-20	23.8500	24.1000	23.7950	24.0000	+0.460%	2,080,380	+65.708%
2024-06-18	23.6200	23.9400	23.5900	23.8900	+1.186%	2,088,731	+66.471%
2024-06-17	23.4000	23.6100	23.1800	23.6100	+1.505%	2,025,234	+68.446%
2024-06-14	23.4000	23.5200	23.2100	23.2600	-3.043%	3,297,160	+70.980%
2024-06-13	24.1800	24.2100	23.8100	23.9900	-0.950%	1,205,799	+65.777%
2024-06-12	24.6100	24.7600	24.1200	24.2200	-1.022%	1,842,748	+64.203%
2024-06-11	24.4400	24.5500	24.2850	24.4700	-2.626%	1,644,637	+62.526%
2024-06-10	25.1600	25.1774	24.9500	25.1300	+0.040%	1,224,355	+58.257%
2024-06-07	25.2500	25.4600	25.0600	25.1200	-2.711%	2,484,016	+58.320%
2024-06-06	25.3400	25.8300	25.3050	25.8200	+1.255%	2,568,448	+54.028%
2024-06-05	25.4700	25.5700	25.2750	25.5000	-1.278%	2,274,521	+55.961%
2024-06-04	26.0300	26.0500	25.8200	25.8300	-3.331%	2,021,090	+53.968%
2024-06-03	26.4200	26.7250	26.3900	26.7200	+0.868%	2,741,801	+48.840%
2024-05-31	26.1400	26.5100	26.0001	26.4900	+2.120%	1,394,079	+50.132%
2024-05-30	25.6500	25.9700	25.6400	25.9400	+3.636%	1,262,683	+53.315%
2024-05-29	24.9000	25.1650	24.8800	25.0300	-2.947%	1,697,274	+58.889%
2024-05-28	25.9600	26.0500	25.7300	25.7900	+0.078%	999,312	+54.207%
2024-05-24	25.8200	25.8900	25.7100	25.7700	+0.901%	718,274	+54.327%
2024-05-23	25.8600	25.8800	25.4200	25.5400	-1.046%	620,001	+55.717%
2024-05-22	25.6800	25.9750	25.5900	25.8100	-1.451%	808,189	+54.088%
2024-05-21	26.0400	26.2200	25.9700	26.1900	+0.268%	982,329	+51.852%
2024-05-20	26.3500	26.3800	26.0900	26.1200	-1.210%	849,596	+52.259%
2024-05-17	26.2800	26.4650	26.2000	26.4400	+0.152%	830,511	+50.416%
2024-05-16	26.4600	26.4900	26.2450	26.4000	+1.891%	1,964,275	+50.644%
2024-05-15	26.0600	26.1200	25.7600	25.9100	-0.269%	1,132,936	+53.493%
2024-05-14	26.1700	26.1700	25.9250	25.9800	+1.011%	1,371,502	+53.079%
2024-05-13	25.7900	25.8303	25.6800	25.7200	+0.784%	1,228,296	+54.627%
2024-05-10	25.9200	25.9850	25.4800	25.5200	+0.118%	1,630,704	+55.839%
2024-05-09	25.3700	25.5900	25.3450	25.4900	+0.433%	1,151,042	+56.022%
2024-05-08	25.3200	25.4300	25.2350	25.3800	-1.091%	1,044,314	+56.698%

document.getElementById("x9PSR3").onerror = function(){this.style.display='none';}; .dark-mode .RlcJNM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RlcJNM{ color: #333333; background-color: white; border: 2px solid #333333; }MTArcelorMittalstock NYSE

MT
ArcelorMittal
stock NYSE