Skip to main content
logo
Affiliated Managers Group, Inc. (MGRB)
NYSE: MGRB · Real-Time Price · USD · Preferred Stock
17.32
-0.10 (-0.57%)
Aug 1, 2025, 4:00 PM - Market closed

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.4617.4617.2517.3217.32-0.57%8,724
Jul 31, 202517.5617.6217.4217.4217.42-0.29%6,865
Jul 30, 202517.5417.5817.4417.4717.470.06%5,557
Jul 29, 202517.3617.5117.3617.4617.460.52%9,885
Jul 28, 202517.3217.4217.3117.3717.370.35%9,075
Jul 25, 202517.3217.4117.2517.3117.310.17%11,005
Jul 24, 202517.3317.3317.2417.2817.28-0.23%8,448
Jul 23, 202517.4517.4717.2117.3217.320.03%15,088
Jul 22, 202517.5017.5017.2717.3217.32-0.55%6,636
Jul 21, 202517.6217.6217.4117.4117.41-0.68%9,574
Jul 18, 202517.4617.5317.3817.5317.530.46%20,927
Jul 17, 202517.0217.4817.0217.4517.452.34%24,966
Jul 16, 202517.1717.2417.0017.0517.05-0.70%17,142
Jul 15, 202517.4217.4217.1117.1717.17-1.32%19,453
Jul 14, 202517.5917.5917.2517.4017.40-0.68%15,427
Jul 11, 202517.6417.6417.4417.5217.52-0.68%16,997
Jul 10, 202517.3717.6417.3717.6417.641.61%27,809
Jul 9, 202517.2617.3917.1517.3617.361.28%23,148
Jul 8, 202517.1917.1917.0917.1417.14-0.29%16,681
Jul 7, 202517.2417.3417.1317.1917.19-0.64%12,347
Jul 3, 202517.2518.4417.2017.3017.300.41%5,604
Jul 2, 202517.1217.2516.9917.2317.231.00%13,440
Jul 1, 202516.9817.0616.9017.0617.060.77%13,354
Jun 30, 202516.9216.9416.7816.9316.930.53%19,934
Jun 27, 202516.8016.9216.7916.8416.84-1.46%16,486
Jun 26, 202517.0217.1217.0017.0916.790.89%36,012
Jun 25, 202517.0117.0316.9016.9416.650.06%17,959
Jun 24, 202516.8716.9616.8516.9316.640.77%13,399
Jun 23, 202516.7616.8716.7416.8016.510.24%9,446
Jun 20, 202516.7316.8116.6616.7616.470.18%20,684
Jun 18, 202516.7416.9016.6716.7316.440.18%13,257
Jun 17, 202516.7216.8116.6916.7016.41-0.06%14,261
Jun 16, 202516.7416.8616.6816.7116.42-0.18%26,015
Jun 13, 202516.7516.9716.6416.7416.45-0.42%12,541
Jun 12, 202516.8316.8316.7516.8116.520.18%9,440
Jun 11, 202516.8616.9016.7216.7816.49-0.12%14,301
Jun 10, 202516.7816.8416.7416.8016.510.48%33,637
Jun 9, 202516.6816.7316.6516.7216.430.78%16,309
Jun 6, 202516.7816.7816.5916.5916.30-1.01%21,059
Jun 5, 202516.7316.8016.5916.7616.470.48%35,787
Jun 4, 202516.6016.6916.5616.6816.390.91%28,442
Jun 3, 202516.5016.6316.4716.5316.240.43%28,182
Jun 2, 202516.4116.4816.3316.4616.170.67%22,038
May 30, 202516.6816.6816.3516.3516.07-1.61%84,439
May 29, 202516.7416.7416.5616.6216.330.23%7,986
May 28, 202516.7716.7716.5616.5816.29-0.78%7,584
May 27, 202516.6216.8716.5816.7116.421.33%14,302
May 23, 202516.6216.6716.4216.4916.20-0.78%15,794
May 22, 202516.4716.6916.4016.6216.330.30%9,689
May 21, 202516.9017.8916.5116.5716.28-2.07%30,068