Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

MTA ArcelorMittal

21.03

-0.13 (-0.61%)

07:55:38 - Realtime Data

MTA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	21.17	-0.12	-0.56%	21.31	21.38	21.16	152,037
Jul 17 2024	21.29	0.17	0.80%	21.16	21.42	21.07	322,014
Jul 16 2024	21.12	-0.54	-2.49%	21.50	21.53	20.56	430,928
Jul 15 2024	21.66	0.09	0.42%	21.56	21.92	21.54	326,976
Jul 12 2024	21.57	0.55	2.62%	21.38	21.66	21.36	234,663
Jul 11 2024	21.02	0.23	1.11%	20.90	21.04	20.75	100,047
Jul 10 2024	20.79	0.05	0.24%	20.67	20.90	20.55	186,822
Jul 09 2024	20.74	-0.47	-2.22%	21.29	21.38	20.68	235,003
Jul 08 2024	21.21	-0.28	-1.30%	21.42	21.57	21.20	180,085
Jul 05 2024	21.49	-0.17	-0.78%	21.65	21.72	21.38	128,292
Jul 04 2024	21.66	0.16	0.74%	21.60	21.71	21.55	72,657
Jul 03 2024	21.50	0.36	1.70%	21.49	21.70	21.38	243,565
Jul 02 2024	21.14	-0.15	-0.70%	21.15	21.34	21.06	318,479
Jul 01 2024	21.29	-0.08	-0.37%	21.69	21.795	21.245	218,645
Jun 28 2024	21.37	0.13	0.61%	21.34	21.66	21.27	330,073
Jun 27 2024	21.24	-0.13	-0.61%	21.48	21.60	21.21	406,011
Jun 26 2024	21.37	-0.52	-2.38%	21.935	21.98	21.235	403,075
Jun 25 2024	21.89	-0.25	-1.13%	22.025	22.19	21.75	251,325
Jun 24 2024	22.14	0.17	0.77%	22.08	22.405	21.97	174,700
Jun 21 2024	21.97	-0.42	-1.88%	22.36	22.41	21.795	346,892
Jun 20 2024	22.39	0.40	1.82%	22.00	22.42	21.99	370,928
Jun 19 2024	21.99	-0.10	-0.45%	22.13	22.34	21.99	219,546
Jun 18 2024	22.09	0.26	1.19%	22.03	22.20	21.69	292,639
Jun 17 2024	21.83	0.01	0.05%	21.77	21.91	21.48	299,226
Jun 14 2024	21.82	-0.38	-1.71%	22.26	22.35	21.74	330,014
Jun 13 2024	22.20	-0.32	-1.42%	22.36	22.525	22.11	189,533
Jun 12 2024	22.52	-0.15	-0.66%	22.85	22.99	22.48	207,449
Jun 11 2024	22.67	-0.62	-2.66%	23.24	23.27	22.61	219,110
Jun 10 2024	23.29	-0.11	-0.47%	23.405	23.46	23.22	171,502
Jun 07 2024	23.40	-0.15	-0.64%	23.52	23.61	23.15	197,072
Jun 06 2024	23.55	0.19	0.81%	23.40	23.55	23.12	218,139
Jun 05 2024	23.36	-0.46	-1.93%	23.74	23.81	23.26	219,546
Jun 04 2024	23.82	-0.53	-2.18%	24.37	24.38	23.82	293,403
Jun 03 2024	24.35	0.19	0.79%	24.38	24.59	24.20	134,563
May 31 2024	24.16	0.25	1.05%	23.90	24.17	23.77	302,631
May 30 2024	23.91	0.73	3.15%	23.07	23.97	23.07	266,592
May 29 2024	23.18	-0.76	-3.17%	23.67	23.71	22.98	268,687
May 28 2024	23.94	-0.04	-0.17%	24.04	24.06	23.85	92,630
May 27 2024	23.98	0.15	0.63%	23.83	24.005	23.78	54,511
May 24 2024	23.83	0.09	0.38%	23.63	23.89	23.49	93,208
May 23 2024	23.74	-0.18	-0.75%	23.83	23.94	23.70	94,434
May 22 2024	23.92	-0.16	-0.66%	24.03	24.11	23.67	138,381
May 21 2024	24.08	-0.09	-0.37%	24.09	24.17	23.97	154,358
May 20 2024	24.17	-0.10	-0.41%	24.40	24.68	24.165	110,728
May 17 2024	24.27	-0.07	-0.29%	24.30	24.41	24.12	158,883
May 16 2024	24.34	0.46	1.93%	23.74	24.42	23.61	231,899
May 15 2024	23.88	-0.24	-1.00%	24.15	24.26	23.81	135,324
May 14 2024	24.12	0.17	0.71%	23.98	24.34	23.98	153,017
May 13 2024	23.95	0.07	0.29%	23.81	23.99	23.76	141,373
May 10 2024	23.88	0.20	0.84%	23.95	24.32	23.865	268,614
May 09 2024	23.68	0.07	0.30%	23.66	23.80	23.52	167,670
May 08 2024	23.61	-0.36	-1.50%	23.92	23.93	23.555	191,256
May 07 2024	23.97	-0.38	-1.56%	24.34	24.34	23.68	270,602
May 06 2024	24.35	0.05	0.21%	24.43	24.73	24.35	165,602
May 03 2024	24.30	-0.03	-0.12%	24.50	24.66	24.17	288,334
May 02 2024	24.33	0.74	3.14%	24.13	24.64	23.46	559,840
May 01 2024	23.59	0.00	0.00%	23.59	23.59	23.59	0.00
Apr 30 2024	23.59	-0.46	-1.91%	23.94	23.96	23.53	262,155
Apr 29 2024	24.05	0.30	1.26%	23.82	24.13	23.75	181,554
Apr 26 2024	23.75	0.21	0.89%	23.82	24.07	23.695	173,653
Apr 25 2024	23.54	-0.10	-0.42%	23.56	23.67	23.18	306,171
Apr 24 2024	23.64	0.17	0.72%	23.79	23.94	23.55	271,870
Apr 23 2024	23.47	-0.64	-2.65%	24.01	24.08	23.40	358,771
Apr 22 2024	24.11	0.28	1.17%	24.01	24.29	23.78	159,867

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions