Arcelor Mittal NY Registry Shares NEW (MT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.64	29.09	28.54	29.07	1,004,455	29.07
4/01/2025	29.06	29.13	28.70	28.99	1,527,602	28.99
3/31/2025	28.59	28.89	28.33	28.85	2,321,084	28.85
3/28/2025	29.71	29.72	28.77	28.78	2,800,630	28.78
3/27/2025	29.91	30.04	29.70	29.72	2,626,269	29.72
3/26/2025	31.30	31.39	30.73	30.77	2,401,120	30.77
3/25/2025	31.85	31.91	31.54	31.55	1,503,587	31.55
3/24/2025	31.87	32.19	31.59	31.79	1,366,132	31.79
3/21/2025	31.42	31.66	31.16	31.58	1,888,736	31.58
3/20/2025	31.70	32.14	31.66	32.00	1,493,467	32.00
3/19/2025	32.74	33.23	32.63	33.06	1,673,452	33.06
3/18/2025	32.64	32.82	32.27	32.52	1,675,862	32.52
3/17/2025	31.92	32.22	31.82	32.04	1,485,103	32.04
3/14/2025	32.16	32.42	32.02	32.22	2,985,588	32.22
3/13/2025	31.01	31.38	30.75	30.81	2,371,927	30.81
3/12/2025	31.07	31.10	30.43	30.52	4,202,350	30.52
3/11/2025	31.60	32.55	31.01	32.06	3,247,084	32.06
3/10/2025	31.96	32.07	30.98	31.47	3,497,014	31.47
3/07/2025	33.31	33.80	32.71	33.15	6,530,795	33.15
3/06/2025	33.85	34.90	33.12	33.93	7,072,777	33.93
3/05/2025	32.08	33.75	31.93	33.69	6,099,062	33.69
3/04/2025	28.99	31.31	28.41	30.26	5,659,476	30.26
3/03/2025	30.26	30.38	29.20	29.48	4,528,018	29.48
2/28/2025	28.42	28.55	27.47	27.74	3,473,604	27.74
2/27/2025	28.54	28.71	28.36	28.38	863,912	28.38
2/26/2025	29.07	29.34	28.97	28.98	2,105,418	28.98
2/25/2025	28.22	28.22	27.74	27.91	1,082,433	27.91
2/24/2025	28.04	28.16	27.81	27.82	1,066,643	27.82
2/21/2025	28.40	28.40	27.75	27.80	1,922,033	27.80
2/20/2025	28.39	28.48	27.86	28.00	1,323,206	28.00
2/19/2025	28.06	28.41	28.04	28.12	2,093,298	28.12
2/18/2025	29.09	29.21	28.79	28.89	1,776,889	28.89
2/14/2025	28.71	28.98	28.42	28.57	1,547,144	28.57
2/13/2025	28.44	29.04	28.36	28.71	2,496,663	28.71
2/12/2025	27.74	29.38	27.54	29.02	4,921,399	29.02
2/11/2025	27.57	27.70	27.36	27.37	2,442,547	27.37
2/10/2025	27.69	28.23	27.62	28.12	2,026,627	28.12
2/07/2025	28.48	28.67	27.68	27.84	3,254,445	27.84
2/06/2025	27.40	28.84	27.39	28.33	6,727,655	28.33
2/05/2025	25.36	25.52	25.27	25.48	2,552,843	25.48
2/04/2025	24.97	25.14	24.82	25.09	1,724,648	25.09
2/03/2025	23.98	24.52	23.64	24.34	2,287,811	24.34
1/31/2025	25.04	25.18	24.66	24.71	1,214,598	24.71
1/30/2025	25.46	25.46	25.00	25.23	1,280,469	25.23
1/29/2025	24.47	24.87	24.47	24.70	1,149,258	24.70
1/28/2025	24.85	24.87	24.62	24.78	1,597,551	24.78
1/27/2025	24.73	25.06	24.70	24.98	2,797,961	24.98
1/24/2025	24.81	24.96	24.73	24.90	2,461,204	24.90
1/23/2025	23.67	24.11	23.50	24.00	2,111,039	24.00
1/22/2025	23.39	23.54	23.23	23.29	1,420,363	23.29
1/21/2025	23.96	24.02	23.81	23.93	1,901,341	23.93
1/17/2025	23.19	23.48	23.14	23.26	1,730,288	23.26
1/16/2025	23.27	23.34	23.12	23.18	1,357,892	23.18
1/15/2025	23.15	23.24	22.91	23.23	1,870,887	23.23
1/14/2025	22.45	22.51	22.34	22.44	2,726,550	22.44
1/13/2025	21.88	22.33	21.86	22.29	1,509,330	22.29
1/10/2025	22.23	22.27	22.04	22.06	2,066,270	22.06
1/08/2025	21.75	21.88	21.59	21.82	2,577,998	21.82
1/07/2025	22.19	22.19	21.86	21.95	1,596,366	21.95
1/06/2025	22.19	22.39	21.98	22.03	1,926,611	22.03
1/03/2025	22.46	22.49	22.04	22.19	2,202,189	22.19