MT - ArcelorMittal
60.94
-1.470 -2.412%
Share volume: 1,189,222
Last Updated: 04-21-2026
Steel Works/Blast Furnaces & Steel Works:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$62.41
-1.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $61.66 | $61.66 | $62.03 | $62.03 | $60.82 | $60.82 | $60.94 | $60.94 | 1,189,222 | $1,189,222.00 |
| 04-20-2026 | $61.87 | $61.87 | $62.45 | $62.45 | $61.73 | $61.73 | $62.41 | $62.41 | 1,150,714 | $1,150,714.00 |
| 04-17-2026 | $62.81 | $62.81 | $63.35 | $63.35 | $61.83 | $61.83 | $62.06 | $62.06 | 2,252,621 | $2,252,621.00 |
| 04-16-2026 | $61.25 | $61.25 | $61.47 | $61.47 | $59.65 | $59.65 | $59.78 | $59.78 | 1,416,461 | $1,416,461.00 |
| 04-15-2026 | $61.80 | $61.80 | $61.83 | $61.83 | $61.04 | $61.04 | $61.57 | $61.57 | 912,086 | $912,086.00 |
| 04-14-2026 | $61.94 | $61.94 | $62.48 | $62.48 | $61.59 | $61.59 | $62.05 | $62.05 | 1,131,774 | $1,131,774.00 |
| 04-13-2026 | $60.01 | $60.01 | $61.34 | $61.34 | $59.70 | $59.70 | $61.24 | $61.24 | 1,157,239 | $1,157,239.00 |
| 04-10-2026 | $60.83 | $60.83 | $61.33 | $61.33 | $60.41 | $60.41 | $60.64 | $60.64 | 1,448,405 | $1,448,405.00 |
| 04-09-2026 | $59.11 | $59.11 | $60.48 | $60.48 | $58.58 | $58.58 | $59.89 | $59.89 | 1,931,068 | $1,931,068.00 |
| 04-08-2026 | $60.29 | $60.29 | $60.54 | $60.54 | $59.29 | $59.29 | $60.04 | $60.04 | 3,453,727 | $3,453,727.00 |