MT

Arcelor Mittal Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arcelor Mittal New MT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.43 1.74% 25.09 06:05:59
Open Price Low Price High Price Close Price Prev Close
24.66
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.4525.2923.03524.556,867,6080.642.62%
1 Month23.2525.2922.2123.905,065,6421.847.91%
3 Months22.2225.75520.5023.414,640,4012.8712.92%
6 Months12.7225.75511.83519.444,200,33712.3797.25%
1 Year10.8625.7556.4714.284,723,12814.23131.03%
3 Years32.6736.5156.4718.523,552,345-7.58-23.2%
5 Years13.9837.506.4720.337,047,88311.1179.47%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 24.66 0.10 0.41% 24.26 24.89 24.21 7,887,230
Mar 05 2021 24.56 0.98 4.16% 24.39 24.78 23.57 7,052,947
Mar 04 2021 23.58 -1.32 -5.3% 24.57 24.74 23.035 7,059,468
Mar 03 2021 24.90 -0.24 -0.95% 24.80 25.25 24.61 5,249,045
Mar 02 2021 25.14 0.90 3.71% 24.45 25.29 24.365 7,089,350
Mar 01 2021 24.24 0.97 4.17% 24.01 24.37 24.00 2,854,608
Feb 26 2021 23.27 -0.47 -1.98% 23.93 23.96 23.20 6,454,520
Feb 25 2021 23.74 -0.71 -2.9% 24.94 25.05 23.625 7,636,057
Feb 24 2021 24.45 0.92 3.91% 23.95 24.535 23.73 4,884,364
Feb 23 2021 23.53 -0.46 -1.92% 23.64 23.68 22.73 5,267,523
Feb 22 2021 23.99 0.08 0.33% 23.69 24.31 23.69 3,256,691
Feb 19 2021 23.91 0.95 4.14% 23.32 24.005 23.31 3,777,129
Feb 18 2021 22.96 -0.69 -2.92% 23.37 23.53 22.705 3,660,489
Feb 17 2021 23.65 -0.31 -1.29% 23.96 23.98 23.44 2,848,072
Feb 16 2021 23.96 1.14 5.0% 23.56 24.06 23.53 3,776,428
Feb 12 2021 22.82 0.20 0.88% 22.31 22.85 22.21 3,429,030
Feb 11 2021 22.62 -0.80 -3.42% 23.10 23.35 22.459 4,710,464
Feb 10 2021 23.42 0.15 0.64% 23.69 23.77 23.10 4,630,124
Feb 09 2021 23.27 0.22 0.95% 23.25 23.48 22.84 4,723,667
See More Historical Prices ยป
Your Recent History
NYSE
MT
Arcelor Mi..
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:20210309 11:21:15