MT - ArcelorMittal
32.22
1.410 4.376%
Share volume: 2,985,588
Last Updated: 03-14-2025
Steel Works/Blast Furnaces & Steel Works:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$30.81
1.41
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $32.16 | $32.16 | $32.42 | $32.42 | $32.02 | $32.02 | $32.22 | $32.22 | 2,985,588 | $2,931,238.00 |
| 03-13-2025 | $31.01 | $31.01 | $31.38 | $31.38 | $30.75 | $30.75 | $30.81 | $30.81 | 2,371,927 | $2,371,927.00 |
| 03-12-2025 | $31.07 | $31.07 | $31.10 | $31.10 | $30.43 | $30.43 | $30.52 | $30.52 | 4,202,354 | $4,202,354.00 |
| 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 |