MT - ArcelorMittal
57.21
1.290 2.255%
Share volume: 4,201,654
Last Updated: 04-30-2026
Steel Works/Blast Furnaces & Steel Works:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.92
1.29
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $58.09 | $58.09 | $58.58 | $58.58 | $56.35 | $56.35 | $57.21 | $57.21 | 4,201,654 | $4,201,654.00 |
| 04-29-2026 | $57.75 | $57.75 | $57.80 | $57.80 | $55.80 | $55.80 | $55.92 | $55.92 | 1,614,429 | $1,614,429.00 |
| 04-28-2026 | $58.09 | $58.09 | $58.35 | $58.35 | $57.03 | $57.03 | $57.90 | $57.90 | 721,838 | $721,838.00 |
| 04-27-2026 | $59.49 | $59.49 | $59.60 | $59.60 | $58.73 | $58.73 | $59.03 | $59.03 | 1,131,082 | $1,131,082.00 |
| 04-24-2026 | $59.28 | $59.28 | $59.80 | $59.80 | $58.70 | $58.70 | $59.71 | $59.71 | 1,171,515 | $1,171,515.00 |
| 04-23-2026 | $60.93 | $60.93 | $61.34 | $61.34 | $58.59 | $58.59 | $59.54 | $59.54 | 1,603,832 | $1,603,832.00 |
| 04-22-2026 | $61.48 | $61.48 | $61.71 | $61.71 | $60.91 | $60.91 | $61.04 | $61.04 | 1,116,483 | $1,116,483.00 |
| 04-21-2026 | $61.66 | $61.66 | $62.03 | $62.03 | $60.82 | $60.82 | $60.94 | $60.94 | 1,189,274 | $1,189,274.00 |
| 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 |