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
-0.375 -1.32% 28.015 06:20:09
Open Price Low Price High Price Close Price Prev Close
28.00 27.705 28.435 28.39
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.2628.98527.3228.195,228,829-0.245-0.87%
1 Month27.9629.83527.3228.494,575,3440.0550.2%
3 Months25.9230.8823.9827.874,959,7372.108.08%
6 Months22.66530.8821.2526.355,310,7195.3523.6%
1 Year11.0030.8810.1520.746,210,35217.02154.68%
3 Years24.9030.885.9816.206,632,8873.1212.51%
5 Years4.97630.884.90114.868,398,06723.04463.0%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 28.39 -0.39 -1.34% 28.80 28.985 28.39 4,726,897
Sep 15 2021 28.775 1.26 4.56% 27.58 28.845 27.36 7,723,349
Sep 14 2021 27.52 -0.38 -1.34% 27.865 27.92 27.32 4,349,653
Sep 13 2021 27.895 -0.05 -0.18% 27.82 28.385 27.76 4,532,461
Sep 10 2021 27.945 0.01 0.04% 28.26 28.305 27.84 4,811,786
Sep 09 2021 27.935 -0.39 -1.38% 28.025 28.315 27.755 4,518,606
Sep 08 2021 28.325 -0.23 -0.79% 28.48 28.605 28.09 3,858,553
Sep 07 2021 28.55 0.05 0.19% 28.62 29.235 28.525 4,122,618
Sep 06 2021 28.495 0.29 1.01% 28.29 28.77 28.29 2,450,358
Sep 03 2021 28.21 -0.46 -1.59% 28.545 28.825 28.16 3,444,811
Sep 02 2021 28.665 0.31 1.08% 28.55 28.73 28.355 3,437,215
Sep 01 2021 28.36 -0.04 -0.12% 28.52 28.63 27.81 5,172,488
Aug 31 2021 28.395 -0.91 -3.09% 29.285 29.425 28.21 5,657,309
Aug 30 2021 29.30 -0.11 -0.37% 29.48 29.835 29.225 3,127,592
Aug 27 2021 29.41 0.80 2.8% 28.535 29.46 28.505 4,513,421
Aug 26 2021 28.61 -0.70 -2.39% 28.845 29.26 28.61 5,026,264
Aug 25 2021 29.31 0.10 0.34% 29.195 29.40 28.99 3,503,113
Aug 24 2021 29.21 0.78 2.74% 28.65 29.475 28.62 5,711,087
Aug 23 2021 28.43 0.25 0.91% 28.45 28.55 27.88 4,712,428
Aug 20 2021 28.175 0.32 1.17% 27.96 28.225 27.51 6,106,866
Aug 19 2021 27.85 -2.10 -7.01% 29.22 29.22 27.76 10,250,384
Aug 18 2021 29.95 0.16 0.54% 29.75 30.04 29.51 4,218,263
Aug 17 2021 29.79 -0.45 -1.49% 30.135 30.425 29.76 4,766,024
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:20210917 10:35:09