MT - ArcelorMittal
55.4
-2.040 -3.682%
Share volume: 1,644,174
Last Updated: 03-06-2026
Steel Works/Blast Furnaces & Steel Works:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$57.44
-2.04
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $55.52 | $55.52 | $56.20 | $56.20 | $55.19 | $55.19 | $55.40 | $55.40 | 1,644,174 | $1,644,174.00 |
| 03-05-2026 | $59.55 | $59.55 | $59.83 | $59.83 | $56.65 | $56.65 | $57.44 | $57.44 | 2,134,050 | $2,134,050.00 |
| 03-04-2026 | $61.62 | $61.62 | $61.91 | $61.91 | $60.83 | $60.83 | $61.16 | $61.16 | 1,652,814 | $1,652,814.00 |
| 03-03-2026 | $58.59 | $58.59 | $60.34 | $60.34 | $57.21 | $57.21 | $60.07 | $60.07 | 4,425,583 | $4,425,583.00 |
| 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 |