MT - ArcelorMittal
63.78
-0.690 -1.082%
Share volume: 1,013,465
Last Updated: 05-14-2026
Steel Works/Blast Furnaces & Steel Works:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$64.47
-0.69
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $64.63 | $64.63 | $64.66 | $64.66 | $63.68 | $63.68 | $63.78 | $63.78 | 1,013,465 | $1,013,465.00 |
| 05-13-2026 | $62.69 | $62.69 | $65.00 | $65.00 | $62.64 | $62.64 | $64.47 | $64.47 | 1,964,098 | $1,964,098.00 |
| 05-12-2026 | $61.62 | $61.47 | $62.18 | $62.03 | $60.08 | $59.93 | $62.00 | $61.85 | 1,993,097 | $1,993,097.00 |
| 05-11-2026 | $62.58 | $62.43 | $62.73 | $62.58 | $61.84 | $61.69 | $62.34 | $62.19 | 1,388,505 | $1,388,505.00 |
| 05-08-2026 | $62.22 | $62.22 | $62.69 | $62.69 | $61.03 | $61.03 | $62.04 | $62.04 | 1,960,760 | $1,960,760.00 |
| 05-07-2026 | $64.30 | $64.30 | $64.30 | $64.30 | $61.07 | $61.07 | $61.14 | $61.14 | 2,180,356 | $2,180,356.00 |
| 05-06-2026 | $62.30 | $62.30 | $63.50 | $63.50 | $62.25 | $62.25 | $63.09 | $63.09 | 2,841,783 | $2,841,783.00 |
| 05-05-2026 | $56.91 | $56.91 | $58.66 | $58.66 | $56.40 | $56.40 | $58.18 | $58.18 | 1,772,180 | $1,772,180.00 |
| 05-04-2026 | $56.80 | $56.80 | $56.86 | $56.86 | $54.96 | $54.96 | $55.39 | $55.39 | 1,730,886 | $1,730,886.00 |
| 05-01-2026 | $56.95 | $56.95 | $57.90 | $57.90 | $56.21 | $56.21 | $56.85 | $56.85 | 2,023,119 | $2,023,119.00 |