ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
25.29
+0.21 (0.82%)
Nov 21, 2024, 4:00 PM EST - Market closed
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 25.13 | 25.25 | 24.99 | 25.08 | 25.08 | -1.57% | 1,542,262 |
| Nov 19, 2024 | 24.90 | 25.54 | 24.87 | 25.48 | 25.48 | -0.31% | 1,185,310 |
| Nov 18, 2024 | 25.28 | 25.62 | 25.27 | 25.56 | 25.56 | 1.15% | 1,561,233 |
| Nov 15, 2024 | 25.28 | 25.39 | 25.16 | 25.27 | 25.27 | 3.18% | 2,405,498 |
| Nov 14, 2024 | 24.95 | 24.98 | 24.48 | 24.49 | 24.49 | 3.03% | 1,700,453 |
| Nov 13, 2024 | 24.08 | 24.16 | 23.76 | 23.77 | 23.77 | -2.34% | 1,465,791 |
| Nov 12, 2024 | 24.60 | 24.64 | 23.94 | 24.34 | 24.34 | -4.88% | 2,010,068 |
| Nov 11, 2024 | 25.58 | 25.69 | 25.51 | 25.59 | 25.33 | -1.92% | 1,601,403 |
| Nov 8, 2024 | 25.81 | 26.11 | 25.55 | 26.09 | 25.83 | -1.58% | 2,192,496 |
| Nov 7, 2024 | 26.53 | 26.89 | 26.47 | 26.51 | 26.24 | 4.29% | 2,812,242 |
| Nov 6, 2024 | 24.61 | 25.49 | 24.53 | 25.42 | 25.16 | 0.95% | 3,171,966 |
| Nov 5, 2024 | 24.90 | 25.20 | 24.88 | 25.18 | 24.92 | 1.49% | 753,248 |
| Nov 4, 2024 | 24.71 | 24.95 | 24.69 | 24.81 | 24.56 | 0.94% | 2,632,622 |
| Nov 1, 2024 | 24.72 | 24.77 | 24.47 | 24.58 | 24.33 | -0.16% | 1,110,382 |
| Oct 31, 2024 | 24.85 | 24.88 | 24.55 | 24.62 | 24.37 | 0.20% | 1,489,322 |
| Oct 30, 2024 | 24.33 | 24.82 | 24.31 | 24.57 | 24.32 | -1.01% | 1,587,844 |
| Oct 29, 2024 | 24.82 | 24.95 | 24.71 | 24.82 | 24.57 | -0.48% | 1,250,862 |
| Oct 28, 2024 | 24.33 | 24.97 | 24.27 | 24.94 | 24.69 | 3.83% | 1,201,514 |
| Oct 25, 2024 | 24.00 | 24.24 | 23.93 | 24.02 | 23.78 | 0.76% | 1,745,462 |
| Oct 24, 2024 | 23.88 | 23.88 | 23.61 | 23.84 | 23.60 | 1.40% | 1,036,059 |
| Oct 23, 2024 | 23.62 | 23.87 | 23.39 | 23.51 | 23.27 | -2.20% | 1,067,791 |
| Oct 22, 2024 | 24.03 | 24.08 | 23.84 | 24.04 | 23.80 | 0.75% | 1,214,783 |
| Oct 21, 2024 | 24.26 | 24.29 | 23.80 | 23.86 | 23.62 | -1.93% | 1,530,371 |
| Oct 18, 2024 | 24.47 | 24.50 | 24.28 | 24.33 | 24.08 | 1.84% | 1,188,875 |
| Oct 17, 2024 | 23.86 | 23.99 | 23.81 | 23.89 | 23.65 | -0.67% | 877,096 |
| Oct 16, 2024 | 23.96 | 24.10 | 23.94 | 24.05 | 23.81 | 1.14% | 1,027,143 |
| Oct 15, 2024 | 23.99 | 24.10 | 23.75 | 23.78 | 23.54 | -2.98% | 1,244,133 |
| Oct 14, 2024 | 24.51 | 24.76 | 24.46 | 24.51 | 24.26 | -1.37% | 1,251,864 |
| Oct 11, 2024 | 24.65 | 24.95 | 24.65 | 24.85 | 24.60 | 0.36% | 2,101,445 |
| Oct 10, 2024 | 24.63 | 24.82 | 24.47 | 24.76 | 24.51 | 0.57% | 976,492 |
| Oct 9, 2024 | 24.58 | 24.76 | 24.53 | 24.62 | 24.37 | -0.04% | 819,693 |
| Oct 8, 2024 | 24.73 | 24.75 | 24.35 | 24.63 | 24.38 | -3.34% | 2,141,763 |
| Oct 7, 2024 | 25.29 | 25.59 | 25.19 | 25.48 | 25.22 | -0.78% | 1,139,552 |
| Oct 4, 2024 | 25.63 | 25.74 | 25.52 | 25.68 | 25.42 | 1.02% | 1,411,073 |
| Oct 3, 2024 | 25.58 | 25.67 | 25.38 | 25.42 | 25.16 | -1.55% | 1,728,256 |
| Oct 2, 2024 | 25.99 | 26.11 | 25.78 | 25.82 | 25.56 | -1.53% | 2,375,637 |
| Oct 1, 2024 | 26.23 | 26.37 | 25.85 | 26.22 | 25.95 | -0.15% | 2,309,743 |
| Sep 30, 2024 | 26.16 | 26.39 | 26.08 | 26.26 | 25.99 | 1.16% | 1,782,860 |
| Sep 27, 2024 | 26.11 | 26.24 | 25.90 | 25.96 | 25.70 | 0.12% | 1,194,075 |
| Sep 26, 2024 | 25.91 | 26.13 | 25.88 | 25.93 | 25.67 | 5.11% | 2,049,222 |
| Sep 25, 2024 | 25.07 | 25.07 | 24.58 | 24.67 | 24.42 | -1.36% | 1,520,213 |
| Sep 24, 2024 | 24.84 | 25.10 | 24.74 | 25.01 | 24.76 | 5.13% | 2,093,370 |
| Sep 23, 2024 | 23.79 | 23.94 | 23.73 | 23.79 | 23.55 | -0.75% | 1,083,850 |
| Sep 20, 2024 | 24.07 | 24.07 | 23.72 | 23.97 | 23.73 | -1.60% | 1,582,749 |
| Sep 19, 2024 | 24.45 | 24.48 | 24.17 | 24.36 | 24.11 | 3.66% | 1,938,656 |
| Sep 18, 2024 | 23.51 | 23.98 | 23.33 | 23.50 | 23.26 | 0.90% | 1,334,823 |
| Sep 17, 2024 | 23.35 | 23.43 | 23.17 | 23.29 | 23.05 | 1.88% | 1,034,067 |
| Sep 16, 2024 | 22.88 | 22.95 | 22.78 | 22.86 | 22.63 | 0.57% | 1,149,417 |
| Sep 13, 2024 | 22.58 | 22.86 | 22.58 | 22.73 | 22.50 | 1.56% | 978,522 |
| Sep 12, 2024 | 22.08 | 22.39 | 22.06 | 22.38 | 22.15 | 1.13% | 1,552,040 |
| Sep 11, 2024 | 22.05 | 22.15 | 21.60 | 22.13 | 21.91 | 1.75% | 1,893,342 |
| Sep 10, 2024 | 22.02 | 22.02 | 21.60 | 21.75 | 21.53 | -1.85% | 2,089,107 |
| Sep 9, 2024 | 22.23 | 22.38 | 22.14 | 22.16 | 21.94 | -0.27% | 1,340,518 |
| Sep 6, 2024 | 22.33 | 22.44 | 22.10 | 22.22 | 21.99 | -0.58% | 1,157,050 |
| Sep 5, 2024 | 22.65 | 22.73 | 22.20 | 22.35 | 22.12 | 1.36% | 1,725,753 |
| Sep 4, 2024 | 22.08 | 22.29 | 22.00 | 22.05 | 21.83 | -0.23% | 1,485,981 |
| Sep 3, 2024 | 22.91 | 22.95 | 22.07 | 22.10 | 21.88 | -6.44% | 2,534,518 |
| Aug 30, 2024 | 23.62 | 23.66 | 23.39 | 23.62 | 23.38 | 0.47% | 1,081,296 |
| Aug 29, 2024 | 23.37 | 23.60 | 23.29 | 23.51 | 23.27 | 0.64% | 1,442,436 |
| Aug 28, 2024 | 23.41 | 23.55 | 23.27 | 23.36 | 23.12 | -0.47% | 1,515,807 |
| Aug 27, 2024 | 23.52 | 23.53 | 23.20 | 23.47 | 23.23 | 0.34% | 1,542,162 |
| Aug 26, 2024 | 23.43 | 23.55 | 23.39 | 23.39 | 23.15 | 0.26% | 1,063,337 |
| Aug 23, 2024 | 23.02 | 23.39 | 22.94 | 23.33 | 23.09 | 1.61% | 1,296,394 |
| Aug 22, 2024 | 23.18 | 23.18 | 22.87 | 22.96 | 22.73 | -1.88% | 994,886 |
| Aug 21, 2024 | 23.19 | 23.42 | 23.16 | 23.40 | 23.16 | 2.54% | 2,005,664 |
| Aug 20, 2024 | 22.88 | 22.98 | 22.75 | 22.82 | 22.59 | -0.83% | 1,563,833 |
| Aug 19, 2024 | 22.81 | 23.09 | 22.79 | 23.01 | 22.78 | 3.23% | 3,057,681 |
| Aug 16, 2024 | 22.09 | 22.35 | 22.09 | 22.29 | 22.06 | 0.86% | 1,092,220 |
| Aug 15, 2024 | 21.99 | 22.25 | 21.98 | 22.10 | 21.88 | 1.05% | 1,629,414 |
| Aug 14, 2024 | 21.74 | 21.88 | 21.61 | 21.87 | 21.65 | -0.05% | 1,751,990 |
| Aug 13, 2024 | 21.53 | 21.92 | 21.46 | 21.88 | 21.66 | 0.05% | 1,107,665 |
| Aug 12, 2024 | 22.04 | 22.09 | 21.84 | 21.87 | 21.65 | -0.73% | 1,480,194 |
| Aug 9, 2024 | 21.90 | 22.15 | 21.78 | 22.03 | 21.81 | 0.96% | 1,683,591 |
| Aug 8, 2024 | 21.76 | 21.91 | 21.66 | 21.82 | 21.60 | 1.49% | 1,518,686 |
| Aug 7, 2024 | 21.87 | 21.98 | 21.48 | 21.50 | 21.28 | 0.37% | 1,797,127 |
| Aug 6, 2024 | 21.23 | 21.57 | 21.14 | 21.42 | 21.20 | 1.56% | 2,157,882 |
| Aug 5, 2024 | 20.75 | 21.27 | 20.52 | 21.09 | 20.88 | -0.05% | 3,647,877 |
| Aug 2, 2024 | 21.33 | 21.38 | 21.03 | 21.10 | 20.89 | -1.49% | 2,533,580 |
| Aug 1, 2024 | 22.42 | 22.42 | 21.17 | 21.42 | 21.20 | -6.30% | 3,687,083 |
| Jul 31, 2024 | 22.72 | 23.08 | 22.57 | 22.86 | 22.63 | 2.88% | 2,529,423 |
| Jul 30, 2024 | 22.25 | 22.47 | 22.17 | 22.22 | 21.99 | -1.68% | 1,884,347 |
| Jul 29, 2024 | 22.61 | 22.66 | 22.38 | 22.60 | 22.37 | -0.53% | 1,763,227 |
| Jul 26, 2024 | 22.68 | 22.79 | 22.49 | 22.72 | 22.49 | 0.93% | 1,262,429 |
| Jul 25, 2024 | 22.30 | 22.73 | 22.23 | 22.51 | 22.28 | 1.21% | 1,687,056 |
| Jul 24, 2024 | 22.75 | 22.90 | 22.23 | 22.24 | 22.01 | -1.33% | 1,808,247 |
| Jul 23, 2024 | 22.32 | 22.57 | 22.24 | 22.54 | 22.31 | -1.74% | 1,898,561 |
| Jul 22, 2024 | 22.94 | 23.00 | 22.67 | 22.94 | 22.71 | 1.73% | 1,510,961 |
| Jul 19, 2024 | 22.87 | 22.88 | 22.52 | 22.55 | 22.32 | -1.18% | 1,502,254 |
| Jul 18, 2024 | 23.25 | 23.28 | 22.76 | 22.82 | 22.59 | -1.85% | 1,686,976 |
| Jul 17, 2024 | 23.23 | 23.46 | 23.18 | 23.25 | 23.01 | 0.52% | 1,674,016 |
| Jul 16, 2024 | 22.70 | 23.18 | 22.64 | 23.13 | 22.90 | -1.32% | 1,959,892 |
| Jul 15, 2024 | 23.69 | 23.81 | 23.42 | 23.44 | 23.20 | -0.51% | 1,917,588 |
| Jul 12, 2024 | 23.47 | 23.65 | 23.47 | 23.56 | 23.32 | 1.86% | 1,624,028 |
| Jul 11, 2024 | 22.74 | 23.33 | 22.71 | 23.13 | 22.90 | 2.39% | 2,176,831 |
| Jul 10, 2024 | 22.53 | 22.62 | 22.47 | 22.59 | 22.36 | 1.07% | 1,091,402 |
| Jul 9, 2024 | 22.56 | 22.64 | 22.34 | 22.35 | 22.12 | -2.83% | 1,320,074 |
| Jul 8, 2024 | 23.16 | 23.23 | 22.92 | 23.00 | 22.77 | -1.03% | 1,032,973 |
| Jul 5, 2024 | 23.48 | 23.48 | 23.15 | 23.24 | 23.00 | -0.21% | 778,313 |
| Jul 3, 2024 | 23.34 | 23.46 | 23.21 | 23.29 | 23.05 | 1.84% | 985,498 |
| Jul 2, 2024 | 22.78 | 22.94 | 22.67 | 22.87 | 22.64 | 0.18% | 922,824 |