MT - ArcelorMittal
32.06
0.590 1.840%
Share volume: 3,220,313
Last Updated: 03-11-2025
Steel Works/Blast Furnaces & Steel Works:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.47
0.59
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $31.60 | $31.60 | $32.55 | $32.55 | $31.01 | $31.01 | $32.06 | $32.06 | 3,220,313 | $3,220,313.00 |
| 03-10-2025 | $31.96 | $31.96 | $32.07 | $32.07 | $30.98 | $30.98 | $31.47 | $31.47 | 3,497,014 | $3,497,014.00 |
| 03-07-2025 | $33.31 | $33.31 | $33.80 | $33.80 | $32.71 | $32.71 | $33.15 | $33.15 | 6,530,795 | $6,530,795.00 |
| 03-06-2025 | $33.85 | $33.85 | $34.90 | $34.90 | $33.12 | $33.12 | $33.93 | $33.93 | 7,072,792 | $7,072,792.00 |
| 03-05-2025 | $32.08 | $32.08 | $33.75 | $33.75 | $31.93 | $31.93 | $33.69 | $33.69 | 6,101,645 | $6,101,645.00 |
| 03-04-2025 | $28.99 | $28.99 | $31.31 | $31.31 | $28.41 | $28.41 | $30.26 | $30.26 | 5,659,473 | $5,659,473.00 |
| 03-03-2025 | $30.27 | $30.27 | $30.38 | $30.38 | $29.21 | $29.21 | $29.48 | $29.48 | 4,528,025 | $4,528,025.00 |
| 02-28-2025 | $28.42 | $28.42 | $28.55 | $28.55 | $27.47 | $27.47 | $27.74 | $27.74 | 3,473,604 | $3,473,604.00 |
| 02-27-2025 | $28.54 | $28.54 | $28.72 | $28.72 | $28.36 | $28.36 | $28.38 | $28.38 | 863,912 | $863,912.00 |
| 02-26-2025 | $29.07 | $29.07 | $29.34 | $29.34 | $28.97 | $28.97 | $28.98 | $28.98 | 2,105,418 | $2,105,418.00 |