ArcelorMittal

MT
🏛️ usa →
34.05
Last Update: 2025-09-09
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.44 32.44 31.04 31.04 0.0M
2021-12-29 32.44 32.44 32.44 32.44 0.0M
2021-12-20 31.94 31.94 31.52 31.52 0.0M
2021-12-17 32.10 32.75 32.10 32.75 0.5M
2021-12-15 30.83 30.83 30.77 30.78 1.1M
2021-12-14 31.27 31.27 31.27 31.27 0.0M
2021-12-13 29.12 29.12 29.12 29.12 0.0M
2021-12-09 28.91 28.91 28.91 28.91 0.0M
2021-12-03 27.80 27.80 27.47 27.47 0.3M
2021-12-01 27.68 27.68 27.53 27.53 0.2M
2021-11-30 26.79 26.80 26.75 26.76 0.8M
2021-11-26 28.10 28.10 27.66 27.66 0.0M
2021-11-17 30.43 30.43 30.43 30.43 0.0M
2021-11-15 31.18 31.18 31.18 31.18 0.0M
2021-11-12 31.58 31.58 31.58 31.58 0.0M
2021-11-09 32.20 32.20 31.83 31.83 0.4M
2021-10-29 33.89 33.89 33.89 33.89 0.0M
2021-10-25 33.01 33.10 32.72 33.10 0.0M
2021-10-21 31.60 31.60 31.60 31.60 0.0M
2021-10-19 32.20 32.20 32.20 32.20 0.0M
2021-10-18 31.98 31.98 31.98 31.98 0.0M
2021-10-14 31.94 31.94 31.94 31.94 0.0M
2021-10-08 28.75 28.75 28.75 28.75 0.0M
2021-10-07 29.25 29.25 29.25 29.25 0.0M
2021-10-04 28.88 28.89 28.88 28.89 0.7M
2021-09-30 30.72 30.72 30.72 30.72 0.0M
2021-09-29 29.73 29.73 29.73 29.73 0.2M
2021-09-28 29.25 29.25 29.25 29.25 0.0M
2021-09-21 29.20 29.20 29.20 29.20 0.0M
2021-09-20 29.17 29.17 29.17 29.17 0.4M
2021-09-17 31.97 31.97 31.97 31.97 0.4M
2021-09-13 32.80 32.83 32.80 32.83 0.1M
2021-09-02 33.35 33.35 33.35 33.35 0.0M
2021-08-31 33.50 33.50 33.40 33.40 0.0M
2021-08-27 33.90 33.90 33.90 33.90 0.0M
2021-08-26 33.80 33.80 33.78 33.78 0.0M
2021-08-23 33.75 33.75 33.75 33.75 0.1M
2021-08-20 32.67 32.67 32.67 32.67 0.1M
2021-08-18 36.00 36.00 34.33 34.33 0.0M
2021-08-05 34.00 34.00 34.00 34.00 0.1M
2021-07-27 33.60 33.60 32.92 32.92 0.0M
2021-07-26 32.98 34.02 32.50 33.99 0.0M
2021-07-23 32.00 32.01 31.93 31.94 0.8M
2021-07-20 29.75 29.75 29.75 29.75 0.1M
2021-07-16 30.05 30.05 30.05 30.05 0.1M
2021-07-15 31.06 31.06 31.06 31.06 0.1M
2021-07-14 31.40 31.40 31.18 31.18 0.0M
2021-07-12 31.00 31.00 31.00 31.00 0.1M
2021-06-25 31.37 31.37 31.37 31.37 0.0M
2021-06-18 28.45 28.45 28.45 28.45 0.0M
2021-06-16 30.54 30.54 30.12 30.12 0.0M
2021-06-15 32.10 32.10 30.80 30.80 0.0M
2021-06-09 33.20 33.20 33.20 33.20 0.0M
2021-06-02 33.74 33.74 33.74 33.74 0.1M
2021-05-28 32.47 32.47 31.42 31.42 0.2M
2021-05-26 31.04 31.04 31.04 31.04 0.0M
2021-05-25 30.55 31.01 30.55 31.01 0.0M
2021-05-21 31.15 31.15 31.15 31.15 0.0M
2021-05-19 32.00 32.00 31.84 31.84 0.6M
2021-05-18 33.33 33.33 33.33 33.33 0.1M
2021-05-12 32.26 32.26 32.26 32.26 0.0M
2021-05-10 33.70 33.70 32.90 32.90 0.0M
2021-05-07 31.45 32.79 31.45 32.79 0.2M
2021-05-06 31.50 32.22 31.50 32.22 0.5M
2021-05-05 31.36 31.50 31.36 31.50 0.1M
2021-04-29 30.32 30.32 30.32 30.32 0.0M
2021-04-28 30.49 30.50 30.49 30.50 0.5M
2021-04-27 30.93 30.93 30.90 30.90 0.9M
2021-04-22 29.92 29.92 29.34 29.34 0.0M
2021-04-21 29.21 29.35 29.21 29.35 0.0M
2021-04-19 29.56 29.56 29.56 29.56 0.0M
2021-04-16 29.80 29.80 29.80 29.80 0.0M
2021-04-07 29.08 29.08 29.00 29.00 0.1M
2021-04-06 29.60 29.60 29.31 29.31 0.8M
2021-03-31 29.11 29.11 29.11 29.11 0.3M
2021-03-29 28.02 28.02 28.02 28.02 0.2M
2021-03-26 26.90 28.02 26.90 27.80 0.7M
2021-03-25 26.22 26.22 26.22 26.22 0.1M
2021-03-24 26.23 26.90 26.23 26.43 0.3M
2021-03-23 25.65 25.65 25.40 25.40 0.0M
2021-03-22 27.34 27.34 27.34 27.34 0.1M
2021-03-19 27.83 27.83 27.46 27.47 0.5M
2021-03-18 27.50 27.50 27.19 27.19 0.3M
2021-03-15 27.11 27.11 26.75 26.75 0.1M
2021-03-11 25.75 26.30 25.75 26.30 0.0M
2021-03-09 24.82 24.82 24.82 24.82 0.1M
2021-03-08 24.59 24.59 24.59 24.59 0.3M
2021-03-05 23.77 24.04 23.77 24.04 0.2M
2021-03-04 24.61 24.61 23.60 23.60 0.1M
2021-02-25 24.34 24.34 24.34 24.34 0.6M
2021-02-12 22.69 22.69 22.69 22.69 0.2M
2021-02-11 22.93 22.93 22.93 22.93 0.0M
2021-02-10 23.30 23.30 23.30 23.30 0.0M
2021-02-09 22.96 23.26 22.96 23.26 0.4M
2021-02-05 23.42 23.42 22.33 22.33 0.0M
2021-02-03 21.76 21.76 21.76 21.76 0.0M
2021-02-02 21.85 21.85 21.85 21.85 0.0M
2021-02-01 21.85 21.85 21.85 21.85 0.1M
2021-01-29 21.73 21.73 21.73 21.73 0.0M
2021-01-28 22.41 22.51 22.41 22.51 0.1M
2021-01-27 21.50 21.50 21.50 21.50 0.3M
2021-01-26 22.73 22.73 22.46 22.46 0.1M
2021-01-25 21.14 21.97 21.14 21.91 0.2M
2021-01-21 23.34 23.35 23.34 23.35 0.3M
2021-01-20 23.17 23.17 23.09 23.09 0.3M
2021-01-19 23.14 23.15 23.14 23.15 0.0M
2021-01-15 23.70 23.96 23.70 23.78 0.4M
2021-01-14 24.59 24.59 24.59 24.59 0.0M
2021-01-13 24.45 24.45 24.26 24.26 0.1M
2021-01-11 24.49 24.49 24.49 24.49 0.0M
2021-01-07 25.49 25.49 25.49 25.49 0.5M
2021-01-06 24.80 24.81 24.80 24.81 0.6M
2021-01-05 24.17 24.41 24.10 24.41 0.3M
2021-01-04 24.10 24.10 24.10 24.10 0.0M