Arcelor Mittal NY Registry Shares NEW
MT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $75.42 | $75.48 | $74.12 | $74.51 | -0.73% | 898.37K |
| Sep 10, 2026 | $74.91 | $75.35 | $74.47 | $75.06 | -2.58% | 788.75K |
| Sep 9, 2026 | $77.31 | $77.70 | $76.83 | $77.05 | -0.13% | 902.52K |
| Sep 8, 2026 | $79.17 | $79.68 | $77.03 | $77.15 | -2.02% | 1.13M |
| Sep 4, 2026 | $78.34 | $78.78 | $77.76 | $78.74 | +3.51% | 1.61M |
| Sep 3, 2026 | $76.39 | $76.72 | $75.38 | $76.07 | +1.25% | 1.42M |
| Sep 2, 2026 | $73.86 | $75.21 | $73.86 | $75.13 | +2.48% | 1.25M |
| Sep 1, 2026 | $73.22 | $74.08 | $72.39 | $73.31 | -1.73% | 1.11M |
| Aug 31, 2026 | $75.18 | $75.82 | $74.21 | $74.60 | +0.28% | 1.17M |
| Aug 28, 2026 | $75.39 | $75.51 | $73.86 | $74.39 | -0.32% | 1.12M |
| Aug 27, 2026 | $74.54 | $74.93 | $74.18 | $74.63 | +0.13% | 860.92K |
| Aug 26, 2026 | $75.12 | $75.93 | $74.22 | $74.53 | +1.24% | 1.60M |
| Aug 25, 2026 | $73.10 | $73.65 | $72.71 | $73.62 | +1.35% | 1.09M |
| Aug 24, 2026 | $73.53 | $73.98 | $72.42 | $72.64 | +0.61% | 1.47M |
| Aug 21, 2026 | $73.08 | $74.12 | $72.12 | $72.20 | +1.53% | 1.49M |
| Aug 20, 2026 | $69.81 | $71.76 | $69.29 | $71.11 | -4.67% | 2.70M |
| Aug 19, 2026 | $73.46 | $74.61 | $71.78 | $74.59 | +3.60% | 2.88M |
| Aug 18, 2026 | $72.71 | $73.08 | $71.21 | $72.00 | -2.44% | 1.45M |
| Aug 17, 2026 | $72.75 | $73.91 | $72.06 | $73.80 | -0.08% | 1.13M |
| Aug 14, 2026 | $73.42 | $74.61 | $73.39 | $73.86 | +0.89% | 1.11M |
| Aug 13, 2026 | $74.02 | $74.45 | $73.07 | $73.21 | -1.31% | 904.60K |
| Aug 12, 2026 | $75.17 | $75.19 | $73.79 | $74.18 | +0.64% | 1.17M |
| Aug 11, 2026 | $74.69 | $75.28 | $73.60 | $73.71 | -0.26% | 879.95K |
| Aug 10, 2026 | $73.23 | $74.49 | $72.84 | $73.90 | +0.83% | 1.20M |
| Aug 7, 2026 | $73.77 | $73.77 | $72.21 | $73.29 | +0.10% | 1.31M |
| Aug 6, 2026 | $74.04 | $74.77 | $73.14 | $73.22 | -2.83% | 1.17M |
| Aug 5, 2026 | $74.12 | $75.66 | $74.12 | $75.35 | +0.19% | 1.68M |
| Aug 4, 2026 | $73.87 | $75.43 | $73.53 | $75.21 | +4.71% | 1.40M |
| Aug 3, 2026 | $70.69 | $71.93 | $69.79 | $71.83 | +2.41% | 1.39M |
| Jul 31, 2026 | $69.73 | $70.59 | $68.82 | $70.14 | +1.15% | 1.35M |
| Jul 30, 2026 | $67.78 | $69.35 | $66.45 | $69.34 | +5.54% | 1.77M |
| Jul 29, 2026 | $67.41 | $67.41 | $65.04 | $65.70 | -2.38% | 1.91M |
| Jul 28, 2026 | $66.54 | $67.81 | $66.04 | $67.30 | -0.34% | 1.82M |
| Jul 27, 2026 | $67.53 | $67.69 | $65.91 | $67.53 | +0.97% | 2.00M |
| Jul 24, 2026 | $67.39 | $67.53 | $66.33 | $66.88 | +1.15% | 1.19M |
| Jul 23, 2026 | $65.06 | $66.80 | $65.05 | $66.12 | -0.56% | 1.73M |
| Jul 22, 2026 | $66.11 | $66.89 | $65.90 | $66.49 | +1.05% | 1.20M |
| Jul 21, 2026 | $66.29 | $67.16 | $65.10 | $65.80 | -0.08% | 1.96M |
| Jul 20, 2026 | $67.38 | $67.58 | $65.57 | $65.85 | -0.90% | 1.34M |
| Jul 17, 2026 | $64.40 | $66.92 | $64.17 | $66.45 | +1.64% | 1.75M |
| Jul 16, 2026 | $65.98 | $66.48 | $65.18 | $65.38 | -3.33% | 1.24M |
| Jul 15, 2026 | $68.04 | $68.10 | $66.41 | $67.63 | +0.96% | 1.15M |
| Jul 14, 2026 | $67.92 | $67.95 | $66.77 | $66.99 | +1.62% | 2.43M |
| Jul 13, 2026 | $66.08 | $66.59 | $65.32 | $65.92 | -0.24% | 1.53M |
| Jul 10, 2026 | $65.65 | $66.61 | $65.43 | $66.08 | +4.96% | 1.97M |
| Jul 9, 2026 | $63.18 | $63.54 | $61.71 | $62.96 | -0.40% | 2.05M |
| Jul 8, 2026 | $62.20 | $63.35 | $61.07 | $63.21 | +0.10% | 2.07M |
| Jul 7, 2026 | $64.80 | $65.08 | $63.12 | $63.15 | -3.37% | 2.25M |
| Jul 6, 2026 | $64.77 | $65.40 | $64.62 | $65.35 | +3.08% | 1.62M |
| Jul 2, 2026 | $62.17 | $63.66 | $62.17 | $63.40 | +6.99% | 2.93M |
| Jul 1, 2026 | $59.49 | $60.41 | $59.10 | $59.26 | -1.59% | 1.41M |
| Jun 30, 2026 | $60.73 | $60.98 | $60.06 | $60.22 | +0.90% | 1.30M |
| Jun 29, 2026 | $59.91 | $60.08 | $58.53 | $59.68 | -0.33% | 1.87M |
| Jun 26, 2026 | $59.96 | $60.33 | $59.39 | $59.88 | -3.14% | 1.73M |
| Jun 25, 2026 | $62.12 | $62.17 | $60.95 | $61.82 | +0.57% | 1.03M |
| Jun 24, 2026 | $60.85 | $61.80 | $60.26 | $61.47 | -2.89% | 1.18M |
| Jun 23, 2026 | $61.56 | $63.91 | $61.45 | $63.30 | -0.71% | 1.42M |
| Jun 22, 2026 | $63.36 | $63.94 | $63.03 | $63.75 | +0.54% | 1.03M |
| Jun 18, 2026 | $64.82 | $64.85 | $63.38 | $63.41 | -2.49% | 1.65M |
| Jun 17, 2026 | $67.63 | $67.74 | $64.87 | $65.03 | — | 2.96M |
