MT - ArcelorMittal
60.07
-4.430 -7.375%
Share volume: 4,425,352
Last Updated: 03-03-2026
Steel Works/Blast Furnaces & Steel Works:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$64.50
-4.43
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $58.59 | $58.59 | $60.34 | $60.34 | $57.21 | $57.21 | $60.07 | $60.07 | 4,425,352 | $4,425,352.00 |
| 03-02-2026 | $63.76 | $63.76 | $64.64 | $64.64 | $63.34 | $63.34 | $64.50 | $64.50 | 1,694,657 | $1,694,657.00 |
| 02-27-2026 | $65.23 | $65.23 | $65.67 | $65.67 | $64.57 | $64.57 | $65.16 | $65.16 | 2,028,110 | $2,028,110.00 |
| 02-26-2026 | $65.57 | $65.57 | $65.96 | $65.96 | $64.88 | $64.88 | $65.87 | $65.87 | 1,543,556 | $1,543,556.00 |
| 02-25-2026 | $67.10 | $67.10 | $67.60 | $67.60 | $66.31 | $66.31 | $67.12 | $67.12 | 1,310,015 | $1,310,015.00 |
| 02-24-2026 | $65.83 | $65.83 | $66.14 | $66.14 | $65.00 | $65.00 | $65.19 | $65.19 | 2,022,297 | $2,022,297.00 |
| 02-23-2026 | $66.43 | $66.43 | $66.98 | $66.98 | $65.91 | $65.91 | $66.83 | $66.83 | 1,695,801 | $1,695,801.00 |
| 02-20-2026 | $64.78 | $64.78 | $65.74 | $65.74 | $64.07 | $64.07 | $65.20 | $65.20 | 1,656,371 | $1,656,371.00 |
| 02-19-2026 | $64.05 | $63.90 | $64.61 | $64.46 | $63.61 | $63.46 | $64.45 | $64.30 | 1,262,834 | $1,262,834.00 |
| 02-18-2026 | $65.39 | $65.39 | $66.24 | $66.24 | $64.70 | $64.70 | $65.12 | $65.12 | 1,635,753 | $1,635,753.00 |