Skip to main content

Arcelor Mittal NY Registry Shares NEW (NY:MT)

31.58 +0.32 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 31.43 31.65 31.23 31.58 970,130 +0.32(+1.02%)
Jun 27, 2025 31.42 31.62 30.70 31.26 1,524,819 -0.39(-1.23%)
Jun 26, 2025 31.41 31.74 31.37 31.65 962,851 +0.64(+2.06%)
Jun 25, 2025 30.97 31.08 30.76 31.01 905,485 +0.03(+0.10%)
Jun 24, 2025 30.81 31.08 30.74 30.98 1,126,299 +0.43(+1.41%)
Jun 23, 2025 29.88 30.57 29.86 30.55 914,105 +0.58(+1.94%)
Jun 20, 2025 30.44 30.52 29.90 29.97 1,370,417 -0.71(-2.31%)
Jun 18, 2025 30.35 31.05 30.27 30.68 1,516,332 +0.42(+1.39%)
Jun 17, 2025 30.63 30.74 30.18 30.26 1,046,045 -0.73(-2.36%)
Jun 16, 2025 30.89 31.09 30.74 30.99 1,240,861 +0.86(+2.85%)
Jun 13, 2025 29.80 30.24 29.80 30.13 1,049,133 -0.46(-1.50%)
Jun 12, 2025 30.38 30.70 30.29 30.59 742,682 -0.13(-0.42%)
Jun 11, 2025 31.05 31.17 30.60 30.72 1,439,045 +0.13(+0.42%)
Jun 10, 2025 30.43 30.60 30.30 30.59 1,651,662 +0.21(+0.69%)
Jun 09, 2025 30.29 30.57 30.28 30.38 2,753,017 +0.27(+0.90%)
Jun 06, 2025 30.47 30.61 30.10 30.11 1,311,695 -0.44(-1.44%)
Jun 05, 2025 30.80 30.88 30.42 30.55 1,020,132 +0.22(+0.73%)
Jun 04, 2025 30.50 30.67 30.32 30.33 1,195,197 +0.21(+0.70%)
Jun 03, 2025 29.96 30.23 29.77 30.12 1,529,565 -0.50(-1.63%)
Jun 02, 2025 30.14 30.68 30.11 30.62 2,015,121 +0.04(+0.13%)
May 30, 2025 30.49 30.63 30.10 30.58 1,198,556 +0.05(+0.16%)
May 29, 2025 30.86 30.88 30.36 30.53 2,315,432 -0.07(-0.23%)
May 28, 2025 30.84 30.90 30.57 30.60 822,998 -0.67(-2.14%)
May 27, 2025 31.02 31.31 30.99 31.27 1,486,065 +0.91(+3.00%)
May 23, 2025 29.62 30.41 29.62 30.36 3,349,993 +0.40(+1.34%)
May 22, 2025 30.19 30.27 29.95 29.96 3,663,456 -0.88(-2.85%)
May 21, 2025 31.33 31.55 30.84 30.84 2,307,260 -0.30(-0.96%)
May 20, 2025 31.13 31.26 31.03 31.14 1,107,221 -0.05(-0.16%)
May 19, 2025 30.55 31.21 30.55 31.19 1,203,615 +0.48(+1.56%)
May 16, 2025 30.40 30.74 30.37 30.71 1,211,848 -0.32(-1.03%)
May 15, 2025 31.12 31.33 31.02 31.03 1,411,642 -0.34(-1.08%)
May 14, 2025 31.57 31.62 31.26 31.37 1,353,951 -0.08(-0.25%)
May 13, 2025 31.23 31.51 31.13 31.45 883,512 +0.25(+0.80%)
May 12, 2025 31.39 31.54 30.96 31.20 1,571,864 +0.93(+3.07%)
May 09, 2025 30.14 30.28 29.95 30.27 915,546 +0.46(+1.54%)
May 08, 2025 30.01 30.06 29.75 29.81 1,162,567 -0.09(-0.30%)
May 07, 2025 30.22 30.24 29.73 29.90 1,037,984 -0.17(-0.57%)
May 06, 2025 30.05 30.31 29.87 30.07 1,096,481 -0.26(-0.86%)
May 05, 2025 30.43 30.58 30.29 30.33 756,596 -0.31(-1.01%)
May 02, 2025 30.65 30.84 30.45 30.64 1,454,957 +0.94(+3.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.