ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
32.06
+0.59 (1.87%)
At close: Mar 11, 2025, 4:00 PM
31.50
-0.56 (-1.75%)
After-hours: Mar 11, 2025, 7:46 PM EST
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 31.60 | 32.55 | 31.01 | 32.06 | 32.06 | 1.87% | 3,220,313 |
| Mar 10, 2025 | 31.96 | 32.07 | 30.98 | 31.47 | 31.47 | -5.07% | 3,487,724 |
| Mar 7, 2025 | 33.31 | 33.80 | 32.71 | 33.15 | 33.15 | -2.30% | 6,530,795 |
| Mar 6, 2025 | 33.85 | 34.90 | 33.12 | 33.93 | 33.93 | 0.71% | 7,072,792 |
| Mar 5, 2025 | 32.08 | 33.75 | 31.93 | 33.69 | 33.69 | 11.34% | 6,101,645 |
| Mar 4, 2025 | 28.99 | 31.31 | 28.41 | 30.26 | 30.26 | 2.65% | 5,659,473 |
| Mar 3, 2025 | 30.27 | 30.38 | 29.21 | 29.48 | 29.48 | 6.27% | 4,528,025 |
| Feb 28, 2025 | 28.42 | 28.55 | 27.47 | 27.74 | 27.74 | -2.26% | 3,473,604 |
| Feb 27, 2025 | 28.54 | 28.72 | 28.36 | 28.38 | 28.38 | -2.07% | 863,912 |
| Feb 26, 2025 | 29.07 | 29.34 | 28.97 | 28.98 | 28.98 | 3.83% | 2,105,418 |
| Feb 25, 2025 | 28.22 | 28.22 | 27.74 | 27.91 | 27.91 | 0.32% | 1,082,433 |
| Feb 24, 2025 | 28.04 | 28.16 | 27.81 | 27.82 | 27.82 | 0.07% | 1,076,742 |
| Feb 21, 2025 | 28.40 | 28.40 | 27.76 | 27.80 | 27.80 | -0.71% | 1,922,033 |
| Feb 20, 2025 | 28.39 | 28.49 | 27.86 | 28.00 | 28.00 | -0.43% | 1,323,211 |
| Feb 19, 2025 | 28.06 | 28.42 | 28.04 | 28.12 | 28.12 | -2.67% | 2,093,298 |
| Feb 18, 2025 | 29.09 | 29.21 | 28.79 | 28.89 | 28.89 | 1.12% | 1,776,896 |
| Feb 14, 2025 | 28.71 | 28.98 | 28.42 | 28.57 | 28.57 | -0.49% | 1,547,144 |
| Feb 13, 2025 | 28.44 | 29.04 | 28.36 | 28.71 | 28.71 | -1.07% | 2,496,663 |
| Feb 12, 2025 | 27.74 | 29.38 | 27.54 | 29.02 | 29.02 | 6.03% | 4,921,425 |
| Feb 11, 2025 | 27.57 | 27.70 | 27.36 | 27.37 | 27.37 | -2.67% | 2,442,552 |
| Feb 10, 2025 | 27.69 | 28.23 | 27.62 | 28.12 | 28.12 | 1.01% | 2,026,657 |
| Feb 7, 2025 | 28.48 | 28.67 | 27.68 | 27.84 | 27.84 | -1.73% | 3,249,445 |
| Feb 6, 2025 | 27.40 | 28.84 | 27.39 | 28.33 | 28.33 | 11.19% | 6,725,849 |
| Feb 5, 2025 | 25.36 | 25.53 | 25.27 | 25.48 | 25.48 | 1.55% | 2,552,843 |
| Feb 4, 2025 | 24.97 | 25.14 | 24.82 | 25.09 | 25.09 | 3.08% | 1,724,651 |
| Feb 3, 2025 | 23.98 | 24.53 | 23.64 | 24.34 | 24.34 | -1.50% | 2,287,812 |
| Jan 31, 2025 | 25.04 | 25.18 | 24.67 | 24.71 | 24.71 | -2.06% | 1,214,598 |
| Jan 30, 2025 | 25.46 | 25.47 | 25.00 | 25.23 | 25.23 | 2.15% | 1,281,977 |
| Jan 29, 2025 | 24.47 | 24.87 | 24.47 | 24.70 | 24.70 | -0.32% | 1,149,258 |
| Jan 28, 2025 | 24.85 | 24.87 | 24.62 | 24.78 | 24.78 | -0.80% | 1,597,576 |
| Jan 27, 2025 | 24.73 | 25.06 | 24.70 | 24.98 | 24.98 | 0.32% | 2,797,984 |
| Jan 24, 2025 | 24.81 | 24.96 | 24.73 | 24.90 | 24.90 | 3.75% | 2,461,204 |
| Jan 23, 2025 | 23.67 | 24.11 | 23.50 | 24.00 | 24.00 | 3.05% | 2,111,039 |
| Jan 22, 2025 | 23.39 | 23.54 | 23.23 | 23.29 | 23.29 | -2.67% | 1,420,363 |
| Jan 21, 2025 | 23.96 | 24.02 | 23.81 | 23.93 | 23.93 | 2.88% | 1,901,341 |
| Jan 17, 2025 | 23.19 | 23.48 | 23.14 | 23.26 | 23.26 | 0.35% | 1,730,288 |
| Jan 16, 2025 | 23.27 | 23.35 | 23.12 | 23.18 | 23.18 | -0.22% | 1,357,892 |
| Jan 15, 2025 | 23.15 | 23.24 | 22.91 | 23.23 | 23.23 | 3.52% | 1,872,133 |
| Jan 14, 2025 | 22.45 | 22.51 | 22.34 | 22.44 | 22.44 | 0.67% | 2,726,550 |
| Jan 13, 2025 | 21.88 | 22.33 | 21.86 | 22.29 | 22.29 | 1.04% | 1,509,330 |
| Jan 10, 2025 | 22.23 | 22.28 | 22.04 | 22.06 | 22.06 | 1.10% | 2,066,270 |
| Jan 8, 2025 | 21.75 | 21.88 | 21.59 | 21.82 | 21.82 | -0.59% | 2,577,998 |
| Jan 7, 2025 | 22.19 | 22.19 | 21.86 | 21.95 | 21.95 | -0.36% | 1,596,366 |
| Jan 6, 2025 | 22.19 | 22.39 | 21.98 | 22.03 | 22.03 | -0.72% | 1,926,615 |
| Jan 3, 2025 | 22.46 | 22.49 | 22.04 | 22.19 | 22.19 | -2.93% | 2,202,189 |
| Jan 2, 2025 | 23.12 | 23.23 | 22.81 | 22.86 | 22.86 | -1.17% | 1,217,362 |
| Dec 31, 2024 | 23.18 | 23.31 | 22.94 | 23.13 | 23.13 | 0.87% | 881,127 |
| Dec 30, 2024 | 23.03 | 23.05 | 22.78 | 22.93 | 22.93 | -0.91% | 1,030,328 |
| Dec 27, 2024 | 23.06 | 23.19 | 22.99 | 23.14 | 23.14 | -0.39% | 1,187,076 |
| Dec 26, 2024 | 23.18 | 23.28 | 23.05 | 23.23 | 23.23 | -0.09% | 743,371 |