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.

DateOpenCloseChangeLowHighVolume
2023-01-2631.9332.25↑$0.32 (1.00%)31.4632.272.08M
2023-01-2531.0631.45↑$0.39 (1.26%)31.0631.501.54M
2023-01-2430.7131.17↑$0.46 (1.50%)30.6231.261.19M
2023-01-2330.9431.00↑$0.06 (0.19%)30.7631.011.16M
2023-01-2030.5230.91↑$0.39 (1.28%)30.3530.921.63M
2023-01-1930.2630.35↑$0.09 (0.30%)30.0030.561.86M
2023-01-1831.4630.70↓$0.76 (-2.42%)30.6831.552.02M
2023-01-1731.5731.18↓$0.39 (-1.24%)31.1231.721.95M
2023-01-1330.7531.17↑$0.42 (1.37%)30.7531.222.54M
2023-01-1230.0230.80↑$0.78 (2.60%)29.8830.813.14M
2023-01-1129.5829.74↑$0.16 (0.54%)29.4129.792.10M
2023-01-1029.1029.65↑$0.55 (1.89%)28.9729.672.70M
2023-01-0929.2028.80↓$0.40 (-1.37%)28.7929.452.89M
2023-01-0627.8828.74↑$0.86 (3.08%)27.8028.816.57M
2023-01-0527.6927.75↑$0.06 (0.22%)27.5128.073.28M
2023-01-0427.2027.48↑$0.28 (1.03%)27.0227.552.22M
2023-01-0326.8026.63↓$0.17 (-0.63%)26.4626.991.58M
2022-12-3026.3126.22↓$0.09 (-0.34%)26.0026.441.35M
2022-12-2926.5626.47↓$0.09 (-0.34%)26.4626.651.35M
2022-12-2826.6226.06↓$0.56 (-2.10%)26.0426.691.35M
2022-12-2726.7426.59↓$0.15 (-0.56%)26.5026.881.01M
2022-12-2326.5626.66↑$0.10 (0.38%)26.3926.691.49M
2022-12-2226.3826.25↓$0.13 (-0.49%)25.8126.411.27M
2022-12-2126.2626.43↑$0.17 (0.65%)26.2126.541.30M
2022-12-2025.5525.74↑$0.19 (0.74%)25.5525.961.29M
2022-12-1925.7225.35↓$0.37 (-1.44%)25.1925.841.91M
2022-12-1625.4025.46↑$0.06 (0.24%)25.1825.642.41M
2022-12-1526.3025.93↓$0.37 (-1.41%)25.8126.312.21M
2022-12-1426.6226.62↑$0.00 (0.00%)26.2726.892.61M
2022-12-1328.0527.64↓$0.41 (-1.46%)27.4628.122.12M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$MT volume is almost nonexistent

0 Like Report
dandanaiwo

$MT they don’t want us to shine… But we gon shine…

0 Like Report
mezzymez2

$MT Stair stepping nicely

0 Like Report