MT - ArcelorMittal
30.52
-1.540 -5.046%
Share volume: 4,197,748
Last Updated: 03-12-2025
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$32.06
-1.54
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $31.07 | $31.07 | $31.10 | $31.10 | $30.43 | $30.43 | $30.52 | $30.52 | 4,197,748 | $4,197,748.00 |
| 03-11-2025 | $31.60 | $31.60 | $32.55 | $32.55 | $31.01 | $31.01 | $32.06 | $32.06 | 3,247,169 | $3,247,169.00 |
| 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 |