MT

ArcelorMittal Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
ArcelorMittal MT Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.335 -1.28% 25.905 06:30:27
Open Price Low Price High Price Close Price Prev Close
26.095 25.77 26.415 26.24
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.1426.6624.0225.455,854,4871.777.31%
1 Month27.7628.6023.11525.916,770,461-1.86-6.68%
3 Months28.8030.15523.11526.976,019,809-2.90-10.05%
6 Months26.51530.8822.8327.175,514,941-0.61-2.3%
1 Year17.42230.8817.04224.455,836,4058.4848.69%
3 Years18.9030.885.9816.266,688,6347.0137.06%
5 Years7.72130.885.9816.297,741,69618.18235.51%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 26.24 -0.12 -0.46% 26.265 26.66 26.055 5,675,619
Dec 07 2021 26.36 1.33 5.29% 25.50 26.405 25.48 6,902,050
Dec 06 2021 25.035 0.49 2.0% 24.62 25.245 24.455 5,228,785
Dec 03 2021 24.545 -0.27 -1.07% 25.15 25.18 24.27 4,917,716
Dec 02 2021 24.81 0.18 0.75% 24.14 24.97 24.02 6,548,264
Dec 01 2021 24.625 0.70 2.9% 24.28 24.86 24.125 7,352,388
Nov 30 2021 23.93 -0.51 -2.09% 23.90 24.41 23.115 12,712,630
Nov 29 2021 24.44 0.20 0.8% 24.94 25.335 24.35 8,508,487
Nov 26 2021 24.245 -1.83 -7.02% 24.70 24.985 24.20 10,035,228
Nov 25 2021 26.075 -0.26 -0.97% 26.325 26.49 25.735 4,839,352
Nov 24 2021 26.33 -0.58 -2.16% 26.95 27.50 26.225 6,509,569
Nov 23 2021 26.91 -0.05 -0.19% 26.81 27.38 26.445 5,435,205
Nov 22 2021 26.96 0.53 2.01% 26.705 27.14 26.635 5,810,372
Nov 19 2021 26.43 -0.74 -2.71% 27.30 27.65 26.275 7,741,289
Nov 18 2021 27.165 -0.07 -0.24% 26.75 27.725 26.70 7,187,485
Nov 17 2021 27.23 0.36 1.34% 26.75 27.415 26.595 5,854,059
Nov 16 2021 26.87 -0.02 -0.06% 26.86 27.11 26.765 3,846,585
Nov 15 2021 26.885 -0.72 -2.59% 27.37 27.485 26.765 5,479,869
Nov 12 2021 27.60 -0.88 -3.09% 28.50 28.52 27.37 6,473,065
Nov 11 2021 28.48 1.12 4.09% 27.76 28.60 27.59 8,351,196
Nov 10 2021 27.36 -0.39 -1.39% 27.675 27.86 26.79 5,859,360
Nov 09 2021 27.745 -1.06 -3.68% 28.57 28.975 27.72 5,549,962
See More Historical Prices ยป
Your Recent History
EU
MT
ArcelorMit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 11:45:36