ArcelorMittal SA ADR (MT) Historical Stock Data
25.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MT is up 0.17% a day on average. There have been 17 days where ArcelorMittal SA ADR closed green and 13 days where MT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.13 | 25.08 | ↓$0.05 (-0.20%) | 24.99 | 25.25 | 1.54M |
| 2024-11-19 | 24.90 | 25.48 | ↑$0.58 (2.33%) | 24.87 | 25.54 | 1.19M |
| 2024-11-18 | 25.28 | 25.56 | ↑$0.28 (1.11%) | 25.27 | 25.62 | 1.56M |
| 2024-11-15 | 25.28 | 25.27 | ↓$0.01 (-0.04%) | 25.16 | 25.39 | 2.41M |
| 2024-11-14 | 24.95 | 24.49 | ↓$0.46 (-1.84%) | 24.48 | 24.98 | 1.70M |
| 2024-11-13 | 24.08 | 23.77 | ↓$0.31 (-1.29%) | 23.76 | 24.16 | 1.47M |
| 2024-11-12 | 24.60 | 24.34 | ↓$0.26 (-1.06%) | 23.94 | 24.64 | 2.01M |
| 2024-11-11 | 25.58 | 25.59 | ↑$0.01 (0.04%) | 25.51 | 25.69 | 1.60M |
| 2024-11-08 | 25.81 | 26.09 | ↑$0.28 (1.08%) | 25.55 | 26.11 | 2.19M |
| 2024-11-07 | 26.53 | 26.51 | ↓$0.02 (-0.08%) | 26.47 | 26.89 | 2.81M |
| 2024-11-06 | 24.61 | 25.42 | ↑$0.81 (3.29%) | 24.53 | 25.49 | 3.17M |
| 2024-11-05 | 24.90 | 25.18 | ↑$0.28 (1.12%) | 24.88 | 25.20 | 753.25K |
| 2024-11-04 | 24.71 | 24.81 | ↑$0.10 (0.40%) | 24.69 | 24.95 | 2.63M |
| 2024-11-01 | 24.72 | 24.58 | ↓$0.14 (-0.57%) | 24.47 | 24.77 | 1.11M |
| 2024-10-31 | 24.85 | 24.62 | ↓$0.23 (-0.93%) | 24.55 | 24.88 | 1.49M |
| 2024-10-30 | 24.33 | 24.57 | ↑$0.24 (0.99%) | 24.31 | 24.82 | 1.59M |
| 2024-10-29 | 24.82 | 24.82 | ↑$0.00 (0.00%) | 24.71 | 24.95 | 1.25M |
| 2024-10-28 | 24.33 | 24.94 | ↑$0.61 (2.51%) | 24.27 | 24.97 | 1.20M |
| 2024-10-25 | 24.00 | 24.02 | ↑$0.02 (0.08%) | 23.93 | 24.24 | 1.75M |
| 2024-10-24 | 23.88 | 23.84 | ↓$0.04 (-0.17%) | 23.61 | 23.88 | 1.04M |
| 2024-10-23 | 23.62 | 23.51 | ↓$0.11 (-0.47%) | 23.39 | 23.87 | 1.07M |
| 2024-10-22 | 24.03 | 24.04 | ↑$0.01 (0.04%) | 23.84 | 24.08 | 1.21M |
| 2024-10-21 | 24.26 | 23.86 | ↓$0.40 (-1.65%) | 23.80 | 24.29 | 1.53M |
| 2024-10-18 | 24.47 | 24.33 | ↓$0.14 (-0.57%) | 24.28 | 24.50 | 1.19M |
| 2024-10-17 | 23.86 | 23.89 | ↑$0.03 (0.13%) | 23.81 | 23.99 | 877.10K |
| 2024-10-16 | 23.96 | 24.05 | ↑$0.09 (0.38%) | 23.94 | 24.10 | 1.03M |
| 2024-10-15 | 23.99 | 23.78 | ↓$0.21 (-0.88%) | 23.75 | 24.10 | 1.24M |
| 2024-10-14 | 24.51 | 24.51 | ↑$0.00 (0.00%) | 24.46 | 24.76 | 1.25M |
| 2024-10-11 | 24.65 | 24.85 | ↑$0.20 (0.81%) | 24.65 | 24.95 | 2.10M |
| 2024-10-10 | 24.63 | 24.76 | ↑$0.13 (0.53%) | 24.47 | 24.82 | 0.98M |
Create an account or log in to view more rows.
$MT so tired of this pos let's fly already
$MT we just getting started
$MT what happen
$MT FYI - leaning bullish
$MT upupup!
$MT about to pop IMHO
$MT rubbish
$MT it's going down??
$MT Up! Up! Up! Up! Up! Up! Up!
$MT This is how I feel everyday holding this gem.