Arcelor Mittal NY Registry Shares NEW (MT)

Last Price65.16

Change-0.71 (-1.08%)

NYSE · Last Trade: Mar 1st, 6:43 PM EST

Historical Prices For Arcelor Mittal NY Registry Shares NEW (MT)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	65.23	65.67	64.57	65.16	2,028,110	65.16
2/26/2026	65.57	65.96	64.88	65.87	1,543,541	65.87
2/25/2026	67.10	67.60	66.31	67.12	1,310,011	67.12
2/24/2026	65.83	66.14	65.00	65.19	2,022,269	65.19
2/23/2026	66.43	66.97	65.91	66.83	1,695,748	66.83
2/20/2026	64.78	65.74	64.07	65.20	1,656,371	65.20
2/19/2026	64.04	64.61	63.61	64.45	1,262,833	64.30
2/18/2026	65.39	66.24	64.70	65.12	1,635,703	64.97
2/17/2026	62.09	64.32	61.52	64.25	2,225,572	64.10
2/13/2026	60.27	62.19	59.83	61.51	2,300,229	61.37
2/12/2026	64.51	65.31	61.34	61.59	3,598,547	61.45
2/11/2026	66.74	66.97	64.66	66.65	2,153,030	66.49
2/10/2026	63.42	63.52	62.52	63.09	1,425,572	62.94
2/09/2026	61.30	62.22	60.95	62.08	1,266,617	61.94
2/06/2026	60.05	61.36	59.95	61.30	2,074,227	61.16
2/05/2026	56.31	58.16	55.76	57.24	2,096,300	57.11
2/04/2026	57.14	57.30	55.14	55.98	2,469,546	55.85
2/03/2026	56.94	57.66	55.70	56.67	2,482,634	56.54
2/02/2026	55.86	56.62	55.29	56.51	2,207,909	56.38
1/30/2026	54.47	55.03	53.66	53.97	1,851,278	53.84
1/29/2026	56.83	56.93	54.24	55.79	1,950,364	55.66
1/28/2026	55.71	56.16	55.38	56.04	1,489,901	55.91
1/27/2026	54.35	55.63	54.27	55.47	1,501,400	55.34
1/26/2026	55.24	55.31	53.46	53.62	1,672,590	53.50
1/23/2026	54.35	54.35	53.66	54.30	2,055,727	54.17
1/22/2026	53.66	54.59	53.18	53.42	3,126,047	53.30
1/21/2026	50.64	51.35	50.40	51.24	2,289,164	51.12
1/20/2026	48.94	49.09	48.35	48.83	1,089,691	48.72
1/16/2026	49.15	49.28	48.49	48.73	1,605,539	48.62
1/15/2026	49.11	49.33	48.28	48.41	1,732,998	48.30
1/14/2026	48.12	49.17	48.04	49.04	1,621,639	48.93
1/13/2026	47.68	48.44	47.54	48.08	2,152,012	47.97
1/12/2026	47.18	48.20	47.10	47.85	1,653,858	47.74
1/09/2026	47.19	47.34	46.87	46.97	624,992	46.86
1/08/2026	46.48	47.41	46.42	47.31	1,181,423	47.20
1/07/2026	48.42	48.52	47.87	47.88	3,284,872	47.77
1/06/2026	46.26	48.01	46.13	47.31	2,479,082	47.20
1/05/2026	46.77	46.82	46.24	46.72	993,943	46.61
1/02/2026	46.58	47.23	46.56	47.20	950,525	47.09
12/31/2025	45.77	45.89	45.47	45.57	525,063	45.46
12/30/2025	45.93	45.97	45.48	45.49	592,219	45.38
12/29/2025	45.86	45.96	45.40	45.54	775,144	45.43
12/26/2025	45.44	46.57	45.22	46.25	1,089,464	46.14
12/24/2025	45.53	45.54	45.09	45.18	423,934	45.07
12/23/2025	44.99	45.25	44.88	45.24	625,838	45.13
12/22/2025	44.58	45.22	44.56	45.08	1,017,409	44.98
12/19/2025	44.93	45.10	44.51	44.65	858,225	44.55
12/18/2025	45.27	45.51	44.95	45.00	948,811	44.90
12/17/2025	45.30	45.70	44.94	45.21	1,541,222	45.10
12/16/2025	45.87	46.00	45.55	45.72	1,263,332	45.61
12/15/2025	45.74	46.21	45.62	46.16	835,822	46.05
12/12/2025	46.51	46.60	45.22	46.23	1,604,850	46.12
12/11/2025	44.96	45.83	44.72	45.51	2,619,012	45.40
12/10/2025	43.79	45.09	43.73	45.00	1,115,858	44.90
12/09/2025	43.23	43.66	43.16	43.28	1,311,192	43.18
12/08/2025	42.56	43.73	42.55	43.57	1,506,068	43.47
12/05/2025	42.96	42.96	42.18	42.26	897,281	42.16
12/04/2025	42.68	43.06	42.62	42.63	1,468,852	42.53
12/03/2025	43.03	43.54	42.46	43.02	2,316,090	42.92
12/02/2025	43.73	43.82	43.26	43.66	1,760,611	43.56