ArcelorMittal SA ADR (MT) Historical Stock Data

31.98 ↓0.27 (-0.84%)

As of January 27, 2023, 3:14pm EST.

Historical Data

In the past 30 trading days, MT is up 0.15% a day on average. There have been 18 days where ArcelorMittal SA ADR closed green and 12 days where MT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	31.93	32.25	↑$0.32 (1.00%)	31.46	32.27	2.08M
2023-01-25	31.06	31.45	↑$0.39 (1.26%)	31.06	31.50	1.54M
2023-01-24	30.71	31.17	↑$0.46 (1.50%)	30.62	31.26	1.19M
2023-01-23	30.94	31.00	↑$0.06 (0.19%)	30.76	31.01	1.16M
2023-01-20	30.52	30.91	↑$0.39 (1.28%)	30.35	30.92	1.63M
2023-01-19	30.26	30.35	↑$0.09 (0.30%)	30.00	30.56	1.86M
2023-01-18	31.46	30.70	↓$0.76 (-2.42%)	30.68	31.55	2.02M
2023-01-17	31.57	31.18	↓$0.39 (-1.24%)	31.12	31.72	1.95M
2023-01-13	30.75	31.17	↑$0.42 (1.37%)	30.75	31.22	2.54M
2023-01-12	30.02	30.80	↑$0.78 (2.60%)	29.88	30.81	3.14M
2023-01-11	29.58	29.74	↑$0.16 (0.54%)	29.41	29.79	2.10M
2023-01-10	29.10	29.65	↑$0.55 (1.89%)	28.97	29.67	2.70M
2023-01-09	29.20	28.80	↓$0.40 (-1.37%)	28.79	29.45	2.89M
2023-01-06	27.88	28.74	↑$0.86 (3.08%)	27.80	28.81	6.57M
2023-01-05	27.69	27.75	↑$0.06 (0.22%)	27.51	28.07	3.28M
2023-01-04	27.20	27.48	↑$0.28 (1.03%)	27.02	27.55	2.22M
2023-01-03	26.80	26.63	↓$0.17 (-0.63%)	26.46	26.99	1.58M
2022-12-30	26.31	26.22	↓$0.09 (-0.34%)	26.00	26.44	1.35M
2022-12-29	26.56	26.47	↓$0.09 (-0.34%)	26.46	26.65	1.35M
2022-12-28	26.62	26.06	↓$0.56 (-2.10%)	26.04	26.69	1.35M
2022-12-27	26.74	26.59	↓$0.15 (-0.56%)	26.50	26.88	1.01M
2022-12-23	26.56	26.66	↑$0.10 (0.38%)	26.39	26.69	1.49M
2022-12-22	26.38	26.25	↓$0.13 (-0.49%)	25.81	26.41	1.27M
2022-12-21	26.26	26.43	↑$0.17 (0.65%)	26.21	26.54	1.30M
2022-12-20	25.55	25.74	↑$0.19 (0.74%)	25.55	25.96	1.29M
2022-12-19	25.72	25.35	↓$0.37 (-1.44%)	25.19	25.84	1.91M
2022-12-16	25.40	25.46	↑$0.06 (0.24%)	25.18	25.64	2.41M
2022-12-15	26.30	25.93	↓$0.37 (-1.41%)	25.81	26.31	2.21M
2022-12-14	26.62	26.62	↑$0.00 (0.00%)	26.27	26.89	2.61M
2022-12-13	28.05	27.64	↓$0.41 (-1.46%)	27.46	28.12	2.12M