Modern Times Group MTG AB (STO:MTG.B)
Sweden · Delayed Price · Currency is SEK 99.80
-1.00 (-0.99%)
Aug 1, 2025, 5:29 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 100.10 | 100.70 | 99.50 | 99.80 | 99.80 | -0.99% | 141,531 |
| Jul 31, 2025 | 101.50 | 101.90 | 100.40 | 100.80 | 100.80 | 0.20% | 172,029 |
| Jul 30, 2025 | 103.90 | 103.90 | 100.50 | 100.60 | 100.60 | -1.95% | 198,735 |
| Jul 29, 2025 | 101.50 | 104.10 | 101.00 | 102.60 | 102.60 | 1.58% | 116,185 |
| Jul 28, 2025 | 100.40 | 101.70 | 99.95 | 101.00 | 101.00 | 0.80% | 208,274 |
| Jul 25, 2025 | 100.20 | 101.40 | 99.60 | 100.20 | 100.20 | 0.10% | 129,071 |
| Jul 24, 2025 | 100.00 | 100.50 | 99.30 | 100.10 | 100.10 | 0.30% | 183,403 |
| Jul 23, 2025 | 100.90 | 103.00 | 99.25 | 99.80 | 99.80 | -0.70% | 355,893 |
| Jul 22, 2025 | 102.00 | 103.00 | 99.65 | 100.50 | 100.50 | -1.47% | 346,530 |
| Jul 21, 2025 | 104.70 | 105.20 | 101.90 | 102.00 | 102.00 | -2.86% | 532,219 |
| Jul 18, 2025 | 113.00 | 113.00 | 102.20 | 105.00 | 105.00 | -11.39% | 857,247 |
| Jul 17, 2025 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 1.11% | 119,331 |
| Jul 16, 2025 | 117.10 | 118.00 | 116.60 | 117.20 | 117.20 | -0.17% | 80,222 |
| Jul 15, 2025 | 117.10 | 118.30 | 116.80 | 117.40 | 117.40 | -0.17% | 158,692 |
| Jul 14, 2025 | 118.50 | 118.70 | 116.70 | 117.60 | 117.60 | -1.42% | 91,059 |
| Jul 11, 2025 | 120.50 | 120.50 | 118.60 | 119.30 | 119.30 | -1.00% | 94,201 |
| Jul 10, 2025 | 118.40 | 120.90 | 117.90 | 120.50 | 120.50 | 1.69% | 85,729 |
| Jul 9, 2025 | 120.20 | 120.20 | 117.70 | 118.50 | 118.50 | -1.50% | 90,540 |
| Jul 8, 2025 | 120.10 | 121.00 | 119.20 | 120.30 | 120.30 | 1.01% | 130,473 |
| Jul 7, 2025 | 117.90 | 119.30 | 117.20 | 119.10 | 119.10 | 1.02% | 95,176 |
| Jul 4, 2025 | 119.70 | 120.00 | 117.40 | 117.90 | 117.90 | -1.42% | 198,143 |
| Jul 3, 2025 | 119.30 | 120.00 | 118.50 | 119.60 | 119.60 | 0.67% | 306,942 |
| Jul 2, 2025 | 119.40 | 119.40 | 116.90 | 118.80 | 118.80 | 0.42% | 126,677 |
| Jul 1, 2025 | 120.50 | 121.00 | 118.20 | 118.30 | 118.30 | -1.42% | 239,001 |
| Jun 30, 2025 | 119.30 | 121.30 | 119.30 | 120.00 | 120.00 | 1.44% | 226,188 |
| Jun 27, 2025 | 114.50 | 119.00 | 114.50 | 118.30 | 118.30 | 3.41% | 307,036 |
| Jun 26, 2025 | 112.70 | 115.10 | 111.40 | 114.40 | 114.40 | 1.51% | 138,055 |
| Jun 25, 2025 | 115.30 | 115.30 | 112.20 | 112.70 | 112.70 | -1.74% | 147,663 |
| Jun 24, 2025 | 111.40 | 116.40 | 111.40 | 114.70 | 114.70 | 3.43% | 312,616 |
| Jun 23, 2025 | 112.70 | 113.00 | 109.70 | 110.90 | 110.90 | -1.86% | 186,397 |
| Jun 19, 2025 | 111.50 | 113.10 | 110.50 | 113.00 | 113.00 | 0.89% | 608,371 |
| Jun 18, 2025 | 109.30 | 112.00 | 109.00 | 112.00 | 112.00 | 2.66% | 301,377 |
| Jun 17, 2025 | 107.70 | 109.80 | 107.30 | 109.10 | 109.10 | 1.49% | 364,304 |
| Jun 16, 2025 | 112.00 | 112.00 | 105.00 | 107.50 | 107.50 | -2.27% | 549,052 |
| Jun 13, 2025 | 108.90 | 110.00 | 107.90 | 110.00 | 110.00 | -0.09% | 356,012 |
| Jun 12, 2025 | 113.40 | 113.40 | 109.60 | 110.10 | 110.10 | -2.91% | 287,544 |
| Jun 11, 2025 | 111.90 | 113.80 | 111.40 | 113.40 | 113.40 | 1.89% | 214,319 |
| Jun 10, 2025 | 110.30 | 112.00 | 110.00 | 111.30 | 111.30 | 1.00% | 215,169 |
| Jun 9, 2025 | 110.00 | 111.00 | 109.80 | 110.20 | 110.20 | 0.09% | 124,183 |
| Jun 5, 2025 | 110.90 | 111.20 | 109.90 | 110.10 | 110.10 | -0.27% | 78,973 |
| Jun 4, 2025 | 108.00 | 110.40 | 108.00 | 110.40 | 110.40 | 2.03% | 114,214 |
| Jun 3, 2025 | 106.00 | 109.00 | 106.00 | 108.20 | 108.20 | -0.46% | 98,793 |
| Jun 2, 2025 | 108.00 | 109.60 | 107.00 | 108.70 | 108.70 | 0.56% | 107,806 |
| May 30, 2025 | 108.00 | 109.40 | 107.60 | 108.10 | 108.10 | 0.28% | 241,086 |
| May 28, 2025 | 108.20 | 108.50 | 107.60 | 107.80 | 107.80 | -0.74% | 96,057 |
| May 27, 2025 | 109.40 | 109.90 | 108.20 | 108.60 | 108.60 | -0.91% | 171,900 |
| May 26, 2025 | 109.40 | 110.00 | 109.00 | 109.60 | 109.60 | 1.20% | 33,050 |
| May 23, 2025 | 109.50 | 110.20 | 107.50 | 108.30 | 108.30 | -1.10% | 103,774 |
| May 22, 2025 | 111.40 | 111.40 | 108.70 | 109.50 | 109.50 | -1.88% | 174,592 |
| May 21, 2025 | 113.60 | 113.60 | 109.30 | 111.60 | 111.60 | -1.59% | 230,739 |