ArcelorMittal SA ADR (MT) Historical Stock Data
23.18 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MT is down -0.30% a day on average. There have been 13 days where ArcelorMittal SA ADR closed green and 17 days where MT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.81 | 23.18 | ↑$0.37 (1.62%) | 22.80 | 23.27 | 1.26M |
| 2024-12-19 | 23.42 | 23.17 | ↓$0.25 (-1.07%) | 23.13 | 23.42 | 1.38M |
| 2024-12-18 | 23.92 | 23.21 | ↓$0.71 (-2.97%) | 23.13 | 24.03 | 2.05M |
| 2024-12-17 | 24.09 | 23.97 | ↓$0.12 (-0.50%) | 23.95 | 24.16 | 1.41M |
| 2024-12-16 | 24.68 | 24.53 | ↓$0.15 (-0.61%) | 24.48 | 24.79 | 1.81M |
| 2024-12-13 | 25.29 | 24.71 | ↓$0.58 (-2.29%) | 24.65 | 25.32 | 2.32M |
| 2024-12-12 | 25.57 | 25.36 | ↓$0.21 (-0.82%) | 25.32 | 25.60 | 1.27M |
| 2024-12-11 | 25.76 | 25.84 | ↑$0.08 (0.31%) | 25.62 | 25.91 | 851.76K |
| 2024-12-10 | 25.75 | 25.87 | ↑$0.12 (0.47%) | 25.66 | 25.94 | 1.23M |
| 2024-12-09 | 26.15 | 25.74 | ↓$0.41 (-1.57%) | 25.71 | 26.35 | 1.73M |
| 2024-12-06 | 25.81 | 25.29 | ↓$0.52 (-2.01%) | 25.28 | 25.82 | 1.62M |
| 2024-12-05 | 25.30 | 25.37 | ↑$0.07 (0.28%) | 25.27 | 25.47 | 1.81M |
| 2024-12-04 | 25.10 | 24.77 | ↓$0.33 (-1.31%) | 24.68 | 25.13 | 1.32M |
| 2024-12-03 | 25.43 | 25.24 | ↓$0.19 (-0.75%) | 25.13 | 25.48 | 1.40M |
| 2024-12-02 | 25.34 | 25.52 | ↑$0.18 (0.71%) | 25.22 | 25.60 | 1.56M |
| 2024-11-29 | 25.01 | 25.28 | ↑$0.27 (1.08%) | 24.93 | 25.34 | 864.40K |
| 2024-11-27 | 24.32 | 24.56 | ↑$0.24 (0.99%) | 24.28 | 24.64 | 1.24M |
| 2024-11-26 | 24.35 | 23.94 | ↓$0.41 (-1.68%) | 23.82 | 24.38 | 1.70M |
| 2024-11-25 | 25.07 | 24.86 | ↓$0.21 (-0.84%) | 24.85 | 25.28 | 1.51M |
| 2024-11-22 | 24.92 | 25.11 | ↑$0.19 (0.76%) | 24.92 | 25.14 | 1.35M |
| 2024-11-21 | 25.03 | 25.29 | ↑$0.26 (1.04%) | 24.97 | 25.38 | 1.27M |
| 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 |
Create an account or log in to view more rows.
$MT what calls are you guys jacked to the tits on?
$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!