Arcelor Mittal NY Registry Shares NEW (MT)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	38.76	39.12	38.52	38.82	1,250,286	38.82
10/21/2025	38.14	38.42	37.77	38.10	1,027,283	38.10
10/20/2025	38.76	39.03	38.67	38.69	904,451	38.69
10/17/2025	38.45	38.60	38.23	38.48	970,781	38.48
10/16/2025	38.38	38.79	37.98	38.78	1,616,154	38.78
10/15/2025	38.48	38.63	37.81	38.32	1,184,891	38.32
10/14/2025	37.74	38.63	37.65	38.34	975,619	38.34
10/13/2025	38.61	38.77	38.34	38.35	1,637,990	38.35
10/10/2025	38.65	38.65	36.97	37.18	2,050,739	37.18
10/09/2025	40.58	40.58	39.40	39.52	1,754,476	39.52
10/08/2025	40.41	41.28	40.36	40.93	3,029,626	40.93
10/07/2025	38.95	39.14	38.38	38.57	1,472,209	38.57
10/06/2025	38.88	39.69	38.83	38.92	1,499,627	38.92
10/03/2025	38.49	38.83	37.99	38.41	2,525,421	38.41
10/02/2025	38.34	38.60	37.75	38.16	1,444,526	38.16
10/01/2025	38.02	38.41	37.63	38.27	2,003,851	38.27
9/30/2025	36.12	36.15	35.71	36.15	1,115,281	36.15
9/29/2025	36.95	36.99	36.41	36.50	1,110,531	36.50
9/26/2025	36.75	36.98	36.54	36.94	1,528,167	36.94
9/25/2025	35.66	36.21	35.63	36.19	1,234,362	36.19
9/24/2025	35.79	35.95	35.61	35.82	767,307	35.82
9/23/2025	35.91	36.35	35.81	35.94	920,518	35.94
9/22/2025	35.50	35.89	35.31	35.81	995,158	35.81
9/19/2025	35.28	35.56	35.14	35.32	980,798	35.32
9/18/2025	34.93	35.04	34.70	34.77	995,119	34.77
9/17/2025	34.28	34.90	34.15	34.40	603,255	34.40
9/16/2025	34.82	35.07	34.67	34.76	839,268	34.76
9/15/2025	34.69	35.03	34.52	35.03	812,875	35.03
9/12/2025	34.74	34.88	34.58	34.75	957,641	34.75
9/11/2025	34.47	35.09	34.47	35.05	1,020,894	35.05
9/10/2025	34.34	34.87	34.21	34.39	1,172,017	34.39
9/09/2025	34.38	34.60	33.69	33.77	1,401,726	33.77
9/08/2025	34.19	34.36	33.99	34.21	1,565,018	34.21
9/05/2025	34.10	34.77	33.62	34.22	2,650,020	34.22
9/04/2025	32.59	33.24	32.47	33.23	1,912,927	33.23
9/03/2025	32.82	32.95	32.50	32.71	1,422,846	32.71
9/02/2025	32.22	32.47	31.93	32.44	1,188,855	32.44
8/29/2025	33.12	33.40	33.09	33.36	892,606	33.36
8/28/2025	33.42	33.43	32.98	33.15	1,451,159	33.15
8/27/2025	32.98	33.07	32.68	32.87	1,100,039	32.87
8/26/2025	33.46	33.81	33.29	33.39	1,348,024	33.39
8/25/2025	34.12	34.44	33.84	33.92	832,904	33.92
8/22/2025	33.33	34.25	33.21	34.00	1,259,741	34.00
8/21/2025	33.06	33.26	32.84	33.23	1,398,040	33.23
8/20/2025	34.24	34.27	33.71	33.89	1,359,354	33.89
8/19/2025	35.02	35.13	34.50	34.51	1,941,207	34.51
8/18/2025	33.86	34.49	33.76	34.42	2,192,101	34.42
8/15/2025	34.23	34.32	33.09	33.58	2,224,201	33.58
8/14/2025	33.75	33.95	33.58	33.91	1,172,481	33.91
8/13/2025	33.41	33.98	33.24	33.98	1,651,785	33.98
8/12/2025	33.22	33.58	33.19	33.36	1,285,206	33.36
8/11/2025	33.18	33.28	32.80	33.02	1,639,872	33.02
8/08/2025	32.63	33.91	32.50	33.60	2,992,982	33.60
8/07/2025	33.13	33.36	32.21	32.36	3,451,978	32.36
8/06/2025	31.35	31.68	31.06	31.67	2,145,844	31.67
8/05/2025	31.01	31.14	30.75	31.04	1,542,357	31.04
8/04/2025	31.01	31.08	30.36	30.39	2,328,891	30.39
8/01/2025	31.11	31.14	30.71	30.95	2,895,670	30.95
7/31/2025	30.29	31.89	30.17	31.63	3,325,902	31.63
7/30/2025	32.55	32.59	32.27	32.46	2,215,283	32.46
7/29/2025	32.96	33.02	32.69	32.99	1,606,261	32.99
7/28/2025	33.14	33.36	32.96	33.09	1,171,875	33.09
7/25/2025	33.50	33.72	33.31	33.65	1,644,913	33.65
7/24/2025	33.99	34.16	33.56	33.59	1,555,774	33.59
7/23/2025	33.86	34.80	33.86	34.78	2,858,367	34.78