Arcelor Mittal NY Registry Shares NEW
MT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $59.69 | $60.30 | $59.08 | $59.81 | -3.20% | 1.04M |
| Oct 29, 2026 | $60.85 | $61.81 | $60.66 | $61.79 | +2.47% | 1.59M |
| Oct 28, 2026 | $60.29 | $60.42 | $59.27 | $60.30 | -1.33% | 1.67M |
| Oct 27, 2026 | $59.86 | $61.14 | $59.72 | $61.11 | +2.83% | 1.78M |
| Oct 26, 2026 | $59.80 | $59.92 | $58.72 | $59.43 | 0.00% | 1.55M |
| Oct 23, 2026 | $58.86 | $59.83 | $58.80 | $59.43 | -1.25% | 1.28M |
| Oct 22, 2026 | $61.49 | $61.66 | $59.89 | $60.18 | -5.18% | 1.35M |
| Oct 21, 2026 | $63.55 | $63.84 | $62.85 | $63.47 | +0.46% | 1.26M |
| Oct 20, 2026 | $62.19 | $63.82 | $61.79 | $63.18 | +0.86% | 1.14M |
| Oct 19, 2026 | $63.86 | $64.17 | $62.55 | $62.64 | -0.65% | 1.08M |
| Oct 16, 2026 | $63.95 | $64.71 | $62.61 | $63.05 | -0.86% | 653.34K |
| Oct 15, 2026 | $62.82 | $63.74 | $61.85 | $63.60 | +1.78% | 1.38M |
| Oct 14, 2026 | $63.10 | $63.30 | $61.91 | $62.49 | -1.54% | 869.37K |
| Oct 13, 2026 | $63.75 | $63.91 | $63.12 | $63.47 | +0.83% | 616.75K |
| Oct 12, 2026 | $62.79 | $63.55 | $62.64 | $62.95 | -1.81% | 1.05M |
| Oct 9, 2026 | $64.28 | $64.46 | $63.98 | $64.11 | +4.58% | 1.31M |
| Oct 8, 2026 | $60.85 | $61.71 | $60.34 | $61.30 | -1.64% | 1.96M |
| Oct 7, 2026 | $62.60 | $62.77 | $62.06 | $62.32 | -4.40% | 1.55M |
| Oct 6, 2026 | $65.96 | $66.10 | $65.12 | $65.19 | +0.71% | 1.56M |
| Oct 5, 2026 | $63.68 | $65.47 | $63.57 | $64.73 | +0.34% | 1.63M |
| Oct 2, 2026 | $63.80 | $64.82 | $63.69 | $64.51 | -0.08% | 2.13M |
| Oct 1, 2026 | $64.38 | $64.81 | $63.50 | $64.56 | -3.27% | 2.95M |
| Sep 30, 2026 | $67.79 | $68.32 | $66.67 | $66.74 | -1.80% | 1.46M |
| Sep 29, 2026 | $68.45 | $69.07 | $67.56 | $67.96 | -2.71% | 1.42M |
| Sep 28, 2026 | $69.46 | $70.77 | $69.06 | $69.85 | -1.20% | 1.55M |
| Sep 25, 2026 | $71.46 | $71.47 | $70.08 | $70.70 | -0.84% | 1.38M |
| Sep 24, 2026 | $71.71 | $71.74 | $70.40 | $71.30 | -0.86% | 1.23M |
| Sep 23, 2026 | $73.08 | $73.08 | $71.43 | $71.92 | -2.52% | 1.08M |
| Sep 22, 2026 | $73.26 | $74.19 | $72.48 | $73.78 | +1.71% | 910.71K |
| Sep 21, 2026 | $73.46 | $73.48 | $72.06 | $72.54 | +0.01% | 752.60K |
| Sep 18, 2026 | $74.02 | $74.05 | $72.18 | $72.53 | -3.52% | 1.35M |
| Sep 17, 2026 | $75.27 | $75.68 | $74.39 | $75.18 | +2.68% | 1.34M |
| Sep 16, 2026 | $74.06 | $75.04 | $72.50 | $73.22 | -0.11% | 985.24K |
| Sep 15, 2026 | $73.52 | $73.91 | $72.82 | $73.30 | +0.70% | 1.07M |
| Sep 14, 2026 | $71.72 | $73.38 | $71.52 | $72.79 | -2.31% | 1.37M |
| 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 | — | 1.31M |
