ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
24.83
+0.25 (1.02%)
Nov 4, 2024, 1:08 PM EST - Market open

ArcelorMittal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202424.7224.7724.4724.5824.58-0.16%1,110,382
Oct 31, 202424.8524.8824.5524.6224.620.20%1,489,322
Oct 30, 202424.3324.8224.3124.5724.57-1.01%1,587,844
Oct 29, 202424.8224.9524.7124.8224.82-0.48%1,250,862
Oct 28, 202424.3324.9724.2724.9424.943.83%1,201,514
Oct 25, 202424.0024.2423.9324.0224.020.76%1,745,462
Oct 24, 202423.8823.8823.6123.8423.841.40%1,036,059
Oct 23, 202423.6223.8723.3923.5123.51-2.20%1,067,791
Oct 22, 202424.0324.0823.8424.0424.040.75%1,214,783
Oct 21, 202424.2624.2923.8023.8623.86-1.93%1,530,371
Oct 18, 202424.4724.5024.2824.3324.331.84%1,188,875
Oct 17, 202423.8623.9923.8123.8923.89-0.67%877,096
Oct 16, 202423.9624.1023.9424.0524.051.14%1,027,143
Oct 15, 202423.9924.1023.7523.7823.78-2.98%1,244,133
Oct 14, 202424.5124.7624.4624.5124.51-1.37%1,251,864
Oct 11, 202424.6524.9524.6524.8524.850.36%2,101,445
Oct 10, 202424.6324.8224.4724.7624.760.57%976,492
Oct 9, 202424.5824.7624.5324.6224.62-0.04%819,693
Oct 8, 202424.7324.7524.3524.6324.63-3.34%2,141,763
Oct 7, 202425.2925.5925.1925.4825.48-0.78%1,139,552
Oct 4, 202425.6325.7425.5225.6825.681.02%1,411,073
Oct 3, 202425.5825.6725.3825.4225.42-1.55%1,728,256
Oct 2, 202425.9926.1125.7825.8225.82-1.53%2,375,637
Oct 1, 202426.2326.3725.8526.2226.22-0.15%2,309,743
Sep 30, 202426.1626.3926.0826.2626.261.16%1,782,860
Sep 27, 202426.1126.2425.9025.9625.960.12%1,194,075
Sep 26, 202425.9126.1325.8825.9325.935.11%2,049,222
Sep 25, 202425.0725.0724.5824.6724.67-1.36%1,520,213
Sep 24, 202424.8425.1024.7425.0125.015.13%2,093,370
Sep 23, 202423.7923.9423.7323.7923.79-0.75%1,083,850
Sep 20, 202424.0724.0723.7223.9723.97-1.60%1,582,749
Sep 19, 202424.4524.4824.1724.3624.363.66%1,938,656
Sep 18, 202423.5123.9823.3323.5023.500.90%1,334,823
Sep 17, 202423.3523.4323.1723.2923.291.88%1,034,067
Sep 16, 202422.8822.9522.7822.8622.860.57%1,149,417
Sep 13, 202422.5822.8622.5822.7322.731.56%978,522
Sep 12, 202422.0822.3922.0622.3822.381.13%1,552,040
Sep 11, 202422.0522.1521.6022.1322.131.75%1,893,342
Sep 10, 202422.0222.0221.6021.7521.75-1.85%2,089,107
Sep 9, 202422.2322.3822.1422.1622.16-0.27%1,340,518
Sep 6, 202422.3322.4422.1022.2222.22-0.58%1,157,050
Sep 5, 202422.6522.7322.2022.3522.351.36%1,725,753
Sep 4, 202422.0822.2922.0022.0522.05-0.23%1,485,981
Sep 3, 202422.9122.9522.0722.1022.10-6.44%2,534,518
Aug 30, 202423.6223.6623.3923.6223.620.47%1,081,296
Aug 29, 202423.3723.6023.2923.5123.510.64%1,442,436
Aug 28, 202423.4123.5523.2723.3623.36-0.47%1,515,807
Aug 27, 202423.5223.5323.2023.4723.470.34%1,542,162
Aug 26, 202423.4323.5523.3923.3923.390.26%1,063,337
Aug 23, 202423.0223.3922.9423.3323.331.61%1,296,394
Aug 22, 202423.1823.1822.8722.9622.96-1.88%994,886
Aug 21, 202423.1923.4223.1623.4023.402.54%2,005,664
Aug 20, 202422.8822.9822.7522.8222.82-0.83%1,563,833
Aug 19, 202422.8123.0922.7923.0123.013.23%3,057,681
Aug 16, 202422.0922.3522.0922.2922.290.86%1,092,220
Aug 15, 202421.9922.2521.9822.1022.101.05%1,629,414
Aug 14, 202421.7421.8821.6121.8721.87-0.05%1,751,990
Aug 13, 202421.5321.9221.4621.8821.880.05%1,107,665
Aug 12, 202422.0422.0921.8421.8721.87-0.73%1,480,194
Aug 9, 202421.9022.1521.7822.0322.030.96%1,683,591
Aug 8, 202421.7621.9121.6621.8221.821.49%1,518,686
Aug 7, 202421.8721.9821.4821.5021.500.37%1,797,127
Aug 6, 202421.2321.5721.1421.4221.421.56%2,157,882
Aug 5, 202420.7521.2720.5221.0921.09-0.05%3,647,877
Aug 2, 202421.3321.3821.0321.1021.10-1.49%2,533,580
Aug 1, 202422.4222.4221.1721.4221.42-6.30%3,687,083
Jul 31, 202422.7223.0822.5722.8622.862.88%2,529,423
Jul 30, 202422.2522.4722.1722.2222.22-1.68%1,884,347
Jul 29, 202422.6122.6622.3822.6022.60-0.53%1,763,227
Jul 26, 202422.6822.7922.4922.7222.720.93%1,262,429
Jul 25, 202422.3022.7322.2322.5122.511.21%1,687,056
Jul 24, 202422.7522.9022.2322.2422.24-1.33%1,808,247
Jul 23, 202422.3222.5722.2422.5422.54-1.74%1,898,561
Jul 22, 202422.9423.0022.6722.9422.941.73%1,510,961
Jul 19, 202422.8722.8822.5222.5522.55-1.18%1,502,254
Jul 18, 202423.2523.2822.7622.8222.82-1.85%1,686,976
Jul 17, 202423.2323.4623.1823.2523.250.52%1,674,016
Jul 16, 202422.7023.1822.6423.1323.13-1.32%1,959,892
Jul 15, 202423.6923.8123.4223.4423.44-0.51%1,917,588
Jul 12, 202423.4723.6523.4723.5623.561.86%1,624,028
Jul 11, 202422.7423.3322.7123.1323.132.39%2,176,831
Jul 10, 202422.5322.6222.4722.5922.591.07%1,091,402
Jul 9, 202422.5622.6422.3422.3522.35-2.83%1,320,074
Jul 8, 202423.1623.2322.9223.0023.00-1.03%1,032,973
Jul 5, 202423.4823.4823.1523.2423.24-0.21%778,313
Jul 3, 202423.3423.4623.2123.2923.291.84%985,498
Jul 2, 202422.7822.9422.6722.8722.870.18%922,824
Jul 1, 202423.2223.2522.7622.8322.83-0.44%1,180,879
Jun 28, 202422.9323.0422.8222.9322.930.92%1,204,887
Jun 27, 202422.9223.0422.6622.7222.72-1.05%1,810,527
Jun 26, 202422.7423.0222.7422.9622.96-2.21%2,459,000
Jun 25, 202423.3723.5623.2923.4823.48-0.80%1,744,104
Jun 24, 202423.9424.0823.6723.6723.670.08%1,944,668
Jun 21, 202423.4423.6623.2823.6523.65-1.46%2,546,682
Jun 20, 202423.8524.1023.8024.0024.000.46%2,088,646
Jun 18, 202423.6223.9423.5923.8923.891.19%2,092,270
Jun 17, 202423.4023.6123.1823.6123.611.50%2,032,033
Jun 14, 202423.4023.5223.2123.2623.26-3.04%3,314,079
Jun 13, 202424.1824.2123.8123.9923.99-0.95%1,205,799
Jun 12, 202424.6124.7624.1224.2224.22-1.02%1,851,177