ArcelorMittal S.A. (MT)
24.76
-0.22 (-0.88%)
At close: Jan 28, 2025, 2:01 PM
MT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 24.73 | 25.06 | 24.70 | 24.99 | 0.09 | 0.36% | 2,797,961 |
| Jan 24, 2025 | 24.81 | 24.96 | 24.73 | 24.90 | 0.90 | 3.75% | 2,461,204 |
| Jan 23, 2025 | 23.67 | 24.11 | 23.50 | 24.00 | 0.71 | 3.05% | 2,111,039 |
| Jan 22, 2025 | 23.39 | 23.54 | 23.23 | 23.29 | -0.64 | -2.67% | 1,420,400 |
| Jan 21, 2025 | 23.96 | 24.02 | 23.81 | 23.93 | 0.67 | 2.88% | 1,901,341 |
| Jan 17, 2025 | 23.19 | 23.48 | 23.14 | 23.26 | 0.08 | 0.35% | 1,730,300 |
| Jan 16, 2025 | 23.27 | 23.35 | 23.12 | 23.18 | -0.05 | -0.22% | 1,357,900 |
| Jan 15, 2025 | 23.15 | 23.24 | 22.91 | 23.23 | 0.79 | 3.52% | 1,872,133 |
| Jan 14, 2025 | 22.45 | 22.51 | 22.34 | 22.44 | 0.15 | 0.67% | 2,726,600 |
| Jan 13, 2025 | 21.88 | 22.33 | 21.86 | 22.29 | 0.23 | 1.04% | 1,509,330 |
| Jan 10, 2025 | 22.23 | 22.28 | 22.04 | 22.06 | 0.24 | 1.10% | 2,066,270 |
| Jan 8, 2025 | 21.75 | 21.88 | 21.59 | 21.82 | -0.13 | -0.59% | 2,578,000 |
| Jan 7, 2025 | 22.19 | 22.19 | 21.86 | 21.95 | -0.08 | -0.36% | 1,596,366 |
| Jan 6, 2025 | 22.19 | 22.39 | 21.98 | 22.03 | -0.16 | -0.72% | 1,926,615 |
| Jan 3, 2025 | 22.46 | 22.49 | 22.04 | 22.19 | -0.67 | -2.93% | 2,202,200 |
| Jan 2, 2025 | 23.12 | 23.23 | 22.81 | 22.86 | -0.27 | -1.17% | 1,217,400 |
| Dec 31, 2024 | 23.18 | 23.31 | 22.94 | 23.13 | 0.20 | 0.87% | 881,127 |
| Dec 30, 2024 | 23.03 | 23.05 | 22.78 | 22.93 | -0.21 | -0.91% | 1,030,328 |
| Dec 27, 2024 | 23.06 | 23.19 | 22.99 | 23.14 | -0.09 | -0.39% | 1,187,100 |
| Dec 26, 2024 | 23.18 | 23.28 | 23.05 | 23.23 | -0.02 | -0.09% | 743,400 |
| Dec 24, 2024 | 23.20 | 23.25 | 22.91 | 23.25 | 0.17 | 0.74% | 570,700 |
| Dec 23, 2024 | 22.95 | 23.13 | 22.87 | 23.08 | -0.10 | -0.43% | 1,210,241 |
| Dec 20, 2024 | 22.81 | 23.27 | 22.80 | 23.18 | 0.01 | 0.04% | 1,264,512 |
| Dec 19, 2024 | 23.42 | 23.42 | 23.13 | 23.17 | -0.04 | -0.17% | 1,381,900 |
| Dec 18, 2024 | 23.92 | 24.03 | 23.13 | 23.21 | -0.76 | -3.17% | 2,046,130 |
| Dec 17, 2024 | 24.09 | 24.16 | 23.95 | 23.97 | -0.56 | -2.28% | 1,411,708 |
| Dec 16, 2024 | 24.68 | 24.79 | 24.48 | 24.53 | -0.18 | -0.73% | 1,806,400 |
| Dec 13, 2024 | 25.29 | 25.32 | 24.65 | 24.71 | -0.65 | -2.56% | 2,320,600 |
| Dec 12, 2024 | 25.57 | 25.60 | 25.32 | 25.36 | -0.48 | -1.86% | 1,268,731 |
| Dec 11, 2024 | 25.76 | 25.91 | 25.62 | 25.84 | -0.03 | -0.12% | 851,800 |
| Dec 10, 2024 | 25.75 | 25.94 | 25.66 | 25.87 | 0.13 | 0.51% | 1,225,215 |
| Dec 9, 2024 | 26.15 | 26.35 | 25.71 | 25.74 | 0.45 | 1.78% | 1,731,400 |
| Dec 6, 2024 | 25.81 | 25.82 | 25.28 | 25.29 | -0.08 | -0.32% | 1,624,945 |
| Dec 5, 2024 | 25.30 | 25.47 | 25.27 | 25.37 | 0.60 | 2.42% | 1,809,800 |
| Dec 4, 2024 | 25.10 | 25.13 | 24.68 | 24.77 | -0.47 | -1.86% | 1,315,900 |
| Dec 3, 2024 | 25.43 | 25.48 | 25.13 | 25.24 | -0.28 | -1.10% | 1,399,100 |
| Dec 2, 2024 | 25.34 | 25.60 | 25.22 | 25.52 | 0.24 | 0.95% | 1,560,629 |
| Nov 29, 2024 | 25.01 | 25.34 | 24.93 | 25.28 | 0.72 | 2.93% | 864,404 |
| Nov 27, 2024 | 24.32 | 24.64 | 24.28 | 24.56 | 0.62 | 2.59% | 1,241,310 |
| Nov 26, 2024 | 24.35 | 24.38 | 23.82 | 23.94 | -0.92 | -3.70% | 1,697,485 |
| Nov 25, 2024 | 25.07 | 25.28 | 24.85 | 24.86 | -0.25 | -1.00% | 1,507,100 |
| Nov 22, 2024 | 24.92 | 25.14 | 24.92 | 25.11 | -0.18 | -0.71% | 1,353,700 |
| Nov 21, 2024 | 25.03 | 25.38 | 24.97 | 25.29 | 0.21 | 0.84% | 1,266,932 |
| Nov 20, 2024 | 25.13 | 25.25 | 24.99 | 25.08 | -0.40 | -1.57% | 1,542,300 |
| Nov 19, 2024 | 24.90 | 25.54 | 24.87 | 25.48 | -0.08 | -0.31% | 1,185,310 |
| Nov 18, 2024 | 25.28 | 25.62 | 25.27 | 25.56 | 0.29 | 1.15% | 1,561,233 |
| Nov 15, 2024 | 25.28 | 25.39 | 25.16 | 25.27 | 0.78 | 3.18% | 2,405,500 |
| Nov 14, 2024 | 24.95 | 24.98 | 24.48 | 24.49 | 0.72 | 3.03% | 1,700,500 |
| Nov 13, 2024 | 24.08 | 24.16 | 23.76 | 23.77 | -0.57 | -2.34% | 1,465,791 |
| Nov 12, 2024 | 24.60 | 24.64 | 23.94 | 24.34 | -1.25 | -4.88% | 2,010,068 |