MT

ArcelorMittal Historical Data

MT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 27.685 0.31 1.11% 27.61 27.935 27.36 6,405,938
Oct 14 2021 27.38 0.79 2.97% 27.105 27.68 26.89 5,486,094
Oct 13 2021 26.59 -1.80 -6.34% 26.25 26.85 26.09 5,359,183
Oct 12 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Oct 11 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Oct 08 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Oct 07 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Oct 06 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Oct 05 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Oct 04 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Oct 01 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 30 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 29 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 28 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 27 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 24 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 23 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 22 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 21 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 20 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 17 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
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
Aug 16 2021 30.24 -0.64 -2.07% 30.455 30.60 29.77 3,869,172
Aug 13 2021 30.88 0.39 1.28% 30.665 30.88 30.52 3,070,273
Aug 12 2021 30.49 -0.21 -0.68% 30.70 30.82 30.375 3,881,976
Aug 11 2021 30.70 0.24 0.79% 30.48 30.82 30.125 5,017,225
Aug 10 2021 30.46 0.92 3.11% 29.54 30.46 29.53 5,360,190
Aug 09 2021 29.54 0.15 0.53% 29.30 29.67 29.14 3,134,855
Aug 06 2021 29.385 0.17 0.58% 29.10 29.675 28.82 4,119,347
Aug 05 2021 29.215 -0.13 -0.44% 29.135 29.29 28.88 4,786,702
Aug 04 2021 29.345 0.02 0.07% 29.44 29.685 29.205 4,742,032
Aug 03 2021 29.325 0.47 1.63% 28.825 29.355 28.63 4,525,834
Aug 02 2021 28.855 -0.52 -1.77% 29.76 29.925 28.855 5,134,585
Jul 30 2021 29.375 -0.27 -0.91% 29.36 29.785 29.01 5,590,921
Jul 29 2021 29.645 1.16 4.07% 28.90 29.965 28.90 9,748,931
Jul 28 2021 28.485 0.23 0.83% 28.16 28.535 27.99 4,245,885
Jul 27 2021 28.25 -0.11 -0.37% 28.38 28.445 27.82 4,383,416
Jul 26 2021 28.355 1.19 4.38% 27.10 28.355 27.015 6,654,650
Jul 23 2021 27.165 0.73 2.78% 26.82 27.25 26.765 5,480,645
Jul 22 2021 26.43 0.07 0.25% 26.555 26.775 26.29 4,818,386
Jul 21 2021 26.365 1.03 4.07% 25.54 26.42 25.345 5,527,517
Jul 20 2021 25.335 0.75 3.03% 24.825 25.49 24.605 4,851,325
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:20211018 22:22:41