ArcelorMittal SA ADR (MT) Historical Stock Data
25.11 ↓0.07 (-0.28%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MT is down -0.27% a day on average. There have been 12 days where ArcelorMittal SA ADR closed green and 18 days where MT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 25.36 | 25.11 | ↓$0.25 (-0.99%) | 24.96 | 25.39 | 2.43M |
| 2024-04-16 | 25.35 | 25.18 | ↓$0.17 (-0.67%) | 25.00 | 25.40 | 4.56M |
| 2024-04-15 | 27.39 | 26.95 | ↓$0.44 (-1.61%) | 26.86 | 27.42 | 1.46M |
| 2024-04-12 | 27.73 | 26.92 | ↓$0.81 (-2.92%) | 26.86 | 27.91 | 1.82M |
| 2024-04-11 | 27.87 | 27.53 | ↓$0.34 (-1.22%) | 27.23 | 27.87 | 1.20M |
| 2024-04-10 | 27.57 | 27.62 | ↑$0.05 (0.18%) | 27.39 | 27.74 | 1.05M |
| 2024-04-09 | 28.14 | 27.98 | ↓$0.16 (-0.57%) | 27.82 | 28.22 | 0.95M |
| 2024-04-08 | 27.74 | 27.85 | ↑$0.11 (0.40%) | 27.64 | 27.93 | 1.47M |
| 2024-04-05 | 27.27 | 27.27 | ↑$0.00 (0.00%) | 27.13 | 27.42 | 1.10M |
| 2024-04-04 | 27.96 | 27.36 | ↓$0.60 (-2.15%) | 27.34 | 27.98 | 1.39M |
| 2024-04-03 | 27.57 | 27.73 | ↑$0.16 (0.58%) | 27.49 | 27.83 | 1.62M |
| 2024-04-02 | 27.72 | 27.54 | ↓$0.18 (-0.65%) | 27.36 | 27.82 | 1.78M |
| 2024-04-01 | 27.74 | 27.55 | ↓$0.19 (-0.68%) | 27.48 | 27.85 | 1.37M |
| 2024-03-28 | 27.51 | 27.58 | ↑$0.07 (0.25%) | 27.40 | 27.64 | 1.66M |
| 2024-03-27 | 27.21 | 27.81 | ↑$0.60 (2.21%) | 27.21 | 27.84 | 2.11M |
| 2024-03-26 | 27.15 | 27.01 | ↓$0.14 (-0.52%) | 27.00 | 27.23 | 1.49M |
| 2024-03-25 | 27.11 | 27.09 | ↓$0.02 (-0.07%) | 27.09 | 27.32 | 1.37M |
| 2024-03-22 | 27.10 | 26.90 | ↓$0.20 (-0.74%) | 26.90 | 27.15 | 0.93M |
| 2024-03-21 | 27.02 | 26.91 | ↓$0.11 (-0.41%) | 26.88 | 27.11 | 1.19M |
| 2024-03-20 | 26.40 | 27.02 | ↑$0.62 (2.35%) | 26.39 | 27.14 | 1.44M |
| 2024-03-19 | 26.30 | 26.49 | ↑$0.19 (0.72%) | 26.30 | 26.59 | 1.49M |
| 2024-03-18 | 26.78 | 26.45 | ↓$0.33 (-1.23%) | 26.39 | 26.79 | 1.85M |
| 2024-03-15 | 26.52 | 26.42 | ↓$0.10 (-0.38%) | 26.24 | 26.70 | 1.76M |
| 2024-03-14 | 26.86 | 26.41 | ↓$0.45 (-1.68%) | 26.26 | 26.89 | 1.77M |
| 2024-03-13 | 26.65 | 26.96 | ↑$0.31 (1.16%) | 26.65 | 27.09 | 1.70M |
| 2024-03-12 | 27.02 | 27.05 | ↑$0.03 (0.11%) | 26.71 | 27.07 | 2.32M |
| 2024-03-11 | 25.91 | 26.15 | ↑$0.24 (0.93%) | 25.83 | 26.18 | 1.48M |
| 2024-03-08 | 26.23 | 26.09 | ↓$0.14 (-0.53%) | 26.03 | 26.28 | 1.01M |
| 2024-03-07 | 25.95 | 26.02 | ↑$0.07 (0.27%) | 25.89 | 26.19 | 1.51M |
| 2024-03-06 | 25.47 | 25.38 | ↓$0.09 (-0.35%) | 25.36 | 25.62 | 1.10M |
Create an account or log in to view more rows.
$MT about to pop IMHO
$MT rubbish
$MT it's going down??
$MT Up! Up! Up! Up! Up! Up! Up!
$MT This is how I feel everyday holding this gem.
$MT yeah we're going green today
$MT gets me every time lol
$MT we had no volume for days before the last big rip
$MT where’s the WSB guys at? Still sleeping?
$MT lets go <3