MT - ArcelorMittal
49.62
-1.390 -2.801%
Share volume: 1,815,674
Last Updated: 03-27-2026
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$51.01
-1.39
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $49.87 | $49.87 | $50.88 | $50.88 | $49.45 | $49.45 | $49.62 | $49.62 | 1,815,674 | $1,814,707.00 |
| 03-26-2026 | $51.33 | $51.33 | $52.05 | $52.05 | $50.94 | $50.94 | $51.01 | $51.01 | 1,261,768 | $1,261,768.00 |
| 03-25-2026 | $53.12 | $53.12 | $53.59 | $53.59 | $52.57 | $52.57 | $52.88 | $52.88 | 2,123,197 | $2,123,197.00 |
| 03-24-2026 | $50.95 | $50.95 | $52.57 | $52.57 | $50.88 | $50.88 | $52.36 | $52.36 | 1,781,814 | $1,781,814.00 |
| 03-23-2026 | $50.64 | $50.64 | $52.65 | $52.65 | $50.47 | $50.47 | $51.65 | $51.65 | 2,998,342 | $2,998,342.00 |
| 03-20-2026 | $50.03 | $50.03 | $50.11 | $50.11 | $47.37 | $47.37 | $47.76 | $47.76 | 3,325,589 | $3,325,589.00 |
| 03-19-2026 | $48.46 | $48.46 | $50.39 | $50.39 | $48.09 | $48.09 | $49.98 | $49.98 | 2,660,713 | $2,660,713.00 |
| 03-18-2026 | $51.40 | $51.40 | $52.66 | $52.66 | $51.21 | $51.21 | $51.41 | $51.41 | 1,642,624 | $1,642,624.00 |
| 03-17-2026 | $52.84 | $52.84 | $52.88 | $52.88 | $51.81 | $51.81 | $52.16 | $52.16 | 1,178,573 | $1,178,573.00 |
| 03-16-2026 | $51.98 | $51.98 | $52.43 | $52.43 | $51.28 | $51.28 | $51.54 | $51.54 | 1,825,163 | $1,825,163.00 |