Arcelor Mittal NY Registry Shares NEW (MT)
69.41
-0.11 (-0.16%)
NYSE· Last Trade: Jun 1st, 1:31 AM EDT
Historical Prices For Arcelor Mittal NY Registry Shares NEW (MT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 69.87 | 70.24 | 69.04 | 69.41 | 2,644,004 | 69.41 |
| 5/28/2026 | 67.89 | 69.70 | 66.80 | 69.52 | 3,151,124 | 69.52 |
| 5/27/2026 | 68.36 | 68.82 | 66.97 | 68.60 | 1,875,148 | 68.60 |
| 5/26/2026 | 67.85 | 68.61 | 67.09 | 68.60 | 2,127,217 | 68.60 |
| 5/22/2026 | 64.78 | 66.66 | 64.24 | 66.08 | 2,355,315 | 66.08 |
| 5/21/2026 | 62.69 | 65.28 | 62.55 | 64.11 | 4,185,403 | 64.11 |
| 5/20/2026 | 61.60 | 63.46 | 60.77 | 63.16 | 3,536,974 | 63.16 |
| 5/19/2026 | 59.89 | 60.20 | 58.76 | 59.17 | 2,934,103 | 59.17 |
| 5/18/2026 | 61.49 | 62.05 | 60.62 | 61.87 | 2,107,088 | 61.87 |
| 5/15/2026 | 60.73 | 61.19 | 59.90 | 60.15 | 2,163,206 | 60.15 |
| 5/14/2026 | 64.63 | 64.66 | 63.68 | 63.78 | 1,013,493 | 63.78 |
| 5/13/2026 | 62.69 | 65.00 | 62.64 | 64.47 | 1,964,099 | 64.47 |
| 5/12/2026 | 61.62 | 62.18 | 60.08 | 62.00 | 1,993,134 | 61.85 |
| 5/11/2026 | 62.58 | 62.73 | 61.84 | 62.34 | 1,388,495 | 62.19 |
| 5/08/2026 | 62.22 | 62.69 | 61.03 | 62.04 | 1,960,762 | 61.89 |
| 5/07/2026 | 64.30 | 64.30 | 61.06 | 61.14 | 2,180,356 | 60.99 |
| 5/06/2026 | 62.30 | 63.50 | 62.25 | 63.09 | 2,841,783 | 62.94 |
| 5/05/2026 | 56.91 | 58.66 | 56.40 | 58.18 | 1,772,181 | 58.04 |
| 5/04/2026 | 56.80 | 56.86 | 54.96 | 55.39 | 1,730,886 | 55.26 |
| 5/01/2026 | 56.95 | 57.90 | 56.21 | 56.85 | 2,023,120 | 56.71 |
| 4/30/2026 | 58.09 | 58.58 | 56.35 | 57.21 | 4,201,675 | 57.07 |
| 4/29/2026 | 57.75 | 57.80 | 55.80 | 55.92 | 1,614,429 | 55.78 |
| 4/28/2026 | 58.09 | 58.35 | 57.02 | 57.90 | 721,839 | 57.76 |
| 4/27/2026 | 59.49 | 59.60 | 58.73 | 59.03 | 1,131,082 | 58.89 |
| 4/24/2026 | 59.28 | 59.80 | 58.70 | 59.71 | 1,171,515 | 59.57 |
| 4/23/2026 | 60.93 | 61.34 | 58.59 | 59.54 | 1,603,832 | 59.40 |
| 4/22/2026 | 61.48 | 61.71 | 60.91 | 61.04 | 1,116,484 | 60.89 |
| 4/21/2026 | 61.66 | 62.03 | 60.82 | 60.94 | 1,189,260 | 60.79 |
| 4/20/2026 | 61.87 | 62.45 | 61.73 | 62.41 | 1,150,714 | 62.26 |
| 4/17/2026 | 62.81 | 63.35 | 61.83 | 62.06 | 2,252,622 | 61.91 |
| 4/16/2026 | 61.25 | 61.47 | 59.65 | 59.78 | 1,416,311 | 59.64 |
| 4/15/2026 | 61.80 | 61.83 | 61.03 | 61.57 | 912,086 | 61.42 |
| 4/14/2026 | 61.94 | 62.48 | 61.59 | 62.05 | 1,131,197 | 61.90 |
| 4/13/2026 | 60.01 | 61.34 | 59.70 | 61.24 | 1,157,239 | 61.09 |
| 4/10/2026 | 60.83 | 61.33 | 60.41 | 60.64 | 1,493,396 | 60.49 |
| 4/09/2026 | 59.11 | 60.48 | 58.58 | 59.89 | 1,931,068 | 59.75 |
| 4/08/2026 | 60.29 | 60.54 | 59.29 | 60.04 | 3,453,727 | 59.89 |
| 4/07/2026 | 53.19 | 53.98 | 52.40 | 53.80 | 1,850,768 | 53.67 |
| 4/06/2026 | 53.24 | 53.68 | 52.80 | 53.34 | 925,240 | 53.21 |
| 4/02/2026 | 51.42 | 53.69 | 51.42 | 52.92 | 1,499,923 | 52.79 |
| 4/01/2026 | 53.69 | 54.55 | 53.54 | 54.03 | 1,723,004 | 53.90 |
| 3/31/2026 | 50.33 | 51.99 | 50.01 | 51.98 | 2,033,564 | 51.85 |
| 3/30/2026 | 49.86 | 50.21 | 48.40 | 48.49 | 1,718,509 | 48.37 |
| 3/27/2026 | 49.87 | 50.88 | 49.45 | 49.62 | 1,815,675 | 49.50 |
| 3/26/2026 | 51.33 | 52.05 | 50.94 | 51.01 | 1,261,767 | 50.89 |
| 3/25/2026 | 53.12 | 53.59 | 52.57 | 52.88 | 2,123,196 | 52.75 |
| 3/24/2026 | 50.95 | 52.57 | 50.88 | 52.36 | 1,781,809 | 52.23 |
| 3/23/2026 | 50.64 | 52.65 | 50.47 | 51.65 | 2,998,282 | 51.52 |
| 3/20/2026 | 50.03 | 50.11 | 47.37 | 47.76 | 3,325,590 | 47.64 |
| 3/19/2026 | 48.46 | 50.38 | 48.09 | 49.98 | 2,660,713 | 49.86 |
| 3/18/2026 | 51.40 | 52.66 | 51.21 | 51.41 | 1,642,625 | 51.29 |
| 3/17/2026 | 52.84 | 52.88 | 51.81 | 52.16 | 1,178,573 | 52.03 |
| 3/16/2026 | 51.98 | 52.43 | 51.28 | 51.54 | 1,825,164 | 51.42 |
| 3/13/2026 | 52.78 | 53.29 | 50.57 | 50.74 | 1,883,116 | 50.62 |
| 3/12/2026 | 53.97 | 54.08 | 51.92 | 53.60 | 1,877,870 | 53.47 |
| 3/11/2026 | 56.68 | 57.57 | 55.94 | 56.64 | 1,550,963 | 56.50 |
| 3/10/2026 | 56.84 | 57.96 | 56.50 | 56.77 | 2,127,126 | 56.63 |
| 3/09/2026 | 52.66 | 56.21 | 52.10 | 55.83 | 3,802,163 | 55.69 |
| 3/06/2026 | 55.52 | 56.20 | 55.19 | 55.40 | 1,644,277 | 55.27 |
| 3/05/2026 | 59.55 | 59.83 | 56.65 | 57.44 | 2,133,974 | 57.30 |
| 3/04/2026 | 61.62 | 61.91 | 60.83 | 61.16 | 1,652,814 | 61.01 |
| 3/03/2026 | 58.59 | 60.34 | 57.21 | 60.07 | 4,425,583 | 59.92 |
| 3/02/2026 | 63.76 | 64.64 | 63.34 | 64.50 | 1,694,656 | 64.34 |