MT - ArcelorMittal
29.81
-0.090 -0.302%
Share volume: 1,162,567
Last Updated: 05-08-2025
Steel Works/Blast Furnaces & Steel Works:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.90
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $30.01 | $30.01 | $30.06 | $30.06 | $29.75 | $29.75 | $29.81 | $29.81 | 1,162,567 | $1,162,567.00 |
| 05-07-2025 | $30.22 | $30.22 | $30.24 | $30.24 | $29.73 | $29.73 | $29.90 | $29.90 | 1,037,984 | $1,037,984.00 |
| 05-06-2025 | $30.05 | $30.05 | $30.31 | $30.31 | $29.87 | $29.87 | $30.07 | $30.07 | 1,096,484 | $1,096,484.00 |
| 05-05-2025 | $30.44 | $30.44 | $30.58 | $30.58 | $30.29 | $30.29 | $30.33 | $30.33 | 756,596 | $756,596.00 |
| 05-02-2025 | $30.65 | $30.65 | $30.84 | $30.84 | $30.46 | $30.46 | $30.64 | $30.64 | 1,454,957 | $1,454,957.00 |
| 05-01-2025 | $30.00 | $30.00 | $30.00 | $30.00 | $29.26 | $29.26 | $29.70 | $29.70 | 1,350,433 | $1,350,433.00 |
| 04-30-2025 | $28.35 | $28.35 | $29.73 | $29.73 | $28.01 | $28.01 | $29.69 | $29.69 | 2,530,613 | $2,530,613.00 |
| 04-29-2025 | $30.27 | $30.27 | $30.33 | $30.33 | $29.99 | $29.99 | $30.19 | $30.19 | 1,945,593 | $1,945,593.00 |
| 04-28-2025 | $29.84 | $29.84 | $30.30 | $30.30 | $29.82 | $29.82 | $30.26 | $30.26 | 1,739,150 | $1,739,150.00 |
| 04-25-2025 | $29.24 | $29.24 | $29.66 | $29.66 | $29.20 | $29.20 | $29.58 | $29.58 | 1,693,553 | $1,693,553.00 |
