ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MT ArcelorMittal

25.50
0.005 (0.02%)
Last Updated: 05:21:15
Delayed by 15 minutes

MT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 25.495 0.35 1.39% 25.085 25.59 25.035 1,752,427
Mar 26 2024 25.145 -0.06 -0.22% 25.035 25.19 24.875 1,546,812
Mar 25 2024 25.20 0.20 0.82% 24.995 25.24 24.93 1,986,918
Mar 22 2024 24.995 0.12 0.46% 24.72 25.125 24.69 1,735,382
Mar 21 2024 24.88 0.31 1.28% 25.00 25.05 24.60 2,177,389
Mar 20 2024 24.565 0.18 0.74% 24.385 24.565 24.185 1,451,508
Mar 19 2024 24.385 0.02 0.06% 24.39 24.41 24.005 1,544,643
Mar 18 2024 24.37 0.16 0.64% 24.25 24.695 24.25 2,110,742
Mar 15 2024 24.215 -0.23 -0.94% 24.445 24.655 24.19 4,880,479
Mar 14 2024 24.445 -0.30 -1.19% 24.735 24.78 24.405 2,539,540
Mar 13 2024 24.74 0.07 0.30% 24.595 24.74 24.13 2,899,819
Mar 12 2024 24.665 0.78 3.27% 24.03 24.81 24.03 3,661,861
Mar 11 2024 23.885 0.01 0.04% 23.50 23.915 23.47 1,954,059
Mar 08 2024 23.875 0.07 0.29% 23.89 24.055 23.72 1,657,041
Mar 07 2024 23.805 0.37 1.58% 23.33 24.03 23.305 3,325,153
Mar 06 2024 23.435 0.09 0.39% 23.315 23.645 23.305 1,524,820
Mar 05 2024 23.345 -0.41 -1.71% 23.50 23.61 23.25 2,709,916
Mar 04 2024 23.75 -0.33 -1.37% 23.93 24.05 23.58 2,375,112
Mar 01 2024 24.08 -0.04 -0.17% 24.165 24.21 23.975 2,031,477
Feb 29 2024 24.12 0.00 0.00% 24.12 24.20 23.74 4,119,289
Feb 28 2024 24.12 -0.23 -0.94% 24.28 24.315 24.04 1,674,315
Feb 27 2024 24.35 0.32 1.31% 24.01 24.48 23.925 1,779,438
Feb 26 2024 24.035 -0.28 -1.15% 24.33 24.335 23.835 1,949,067
Feb 23 2024 24.315 -0.04 -0.16% 24.20 24.395 24.07 1,990,303
Feb 22 2024 24.355 0.00 0.02% 24.525 24.68 24.30 2,345,649
Feb 21 2024 24.35 -0.07 -0.29% 24.375 24.52 24.29 1,959,551
Feb 20 2024 24.42 -0.44 -1.75% 24.78 24.82 24.29 2,826,287
Feb 19 2024 24.855 -0.78 -3.02% 25.40 25.435 24.785 2,542,950
Feb 16 2024 25.63 0.41 1.63% 25.345 25.96 25.33 2,590,585
Feb 15 2024 25.22 0.05 0.22% 25.225 25.395 25.055 2,162,881
Feb 14 2024 25.165 -0.20 -0.79% 25.18 25.43 25.035 1,814,930
Feb 13 2024 25.365 -1.11 -4.19% 26.48 26.50 25.16 2,901,236
Feb 12 2024 26.475 -0.06 -0.23% 26.655 26.95 26.475 2,075,552
Feb 09 2024 26.535 0.12 0.45% 26.50 26.57 26.12 2,117,037
Feb 08 2024 26.415 1.23 4.88% 25.885 26.495 25.54 4,705,800
Feb 07 2024 25.185 -0.29 -1.12% 25.49 25.525 25.075 1,659,264
Feb 06 2024 25.47 0.48 1.94% 25.265 25.565 25.16 1,897,783
Feb 05 2024 24.985 -0.68 -2.63% 25.50 25.70 24.835 2,088,888
Feb 02 2024 25.66 0.10 0.39% 25.665 25.885 25.54 1,991,283
Feb 01 2024 25.56 -0.08 -0.31% 25.52 25.885 25.48 1,851,580
Jan 31 2024 25.64 0.24 0.94% 25.685 26.035 25.615 2,961,065
Jan 30 2024 25.40 0.07 0.28% 25.41 25.445 25.13 1,734,653
Jan 29 2024 25.33 -0.05 -0.20% 25.40 25.635 25.26 1,585,117
Jan 26 2024 25.38 0.06 0.24% 25.42 25.605 25.33 1,511,776
Jan 25 2024 25.32 -0.11 -0.41% 25.265 25.52 25.225 1,571,801
Jan 24 2024 25.425 0.60 2.40% 25.37 25.47 25.005 2,194,471
Jan 23 2024 24.83 0.22 0.91% 24.85 25.10 24.61 1,926,363
Jan 22 2024 24.605 0.42 1.74% 24.485 24.835 24.44 2,194,202
Jan 19 2024 24.185 -0.20 -0.80% 24.52 24.72 24.185 1,551,678
Jan 18 2024 24.38 0.29 1.22% 24.045 24.57 23.99 2,303,481
Jan 17 2024 24.085 -0.10 -0.41% 23.85 24.125 23.70 2,280,785
Jan 16 2024 24.185 -0.24 -0.98% 24.16 24.43 24.02 2,103,929
Jan 15 2024 24.425 0.05 0.21% 24.405 24.72 24.38 1,674,942
Jan 12 2024 24.375 0.06 0.25% 24.48 24.625 24.215 2,151,558
Jan 11 2024 24.315 -0.41 -1.64% 24.985 25.02 24.27 2,455,695
Jan 10 2024 24.72 -0.07 -0.26% 24.615 25.035 24.58 2,137,549
Jan 09 2024 24.785 -0.63 -2.46% 25.345 25.39 24.785 2,488,927
Jan 08 2024 25.41 0.00 0.02% 25.275 25.48 25.10 1,121,725
Jan 05 2024 25.405 -0.11 -0.41% 25.425 25.56 25.005 1,465,700
Jan 04 2024 25.51 0.12 0.47% 25.385 25.705 25.36 2,447,980
Jan 03 2024 25.39 -0.43 -1.67% 25.72 25.785 25.045 2,284,205
Jan 02 2024 25.82 0.15 0.56% 25.86 26.11 25.58 1,252,935
Dec 29 2023 25.675 -0.22 -0.85% 25.875 26.00 25.62 1,357,493

Your Recent History

Delayed Upgrade Clock