ArcelorMittal S.A. (MT)
28.80
-0.92 (-3.10%)
At close: Mar 28, 2025, 3:59 PM
28.83
0.10%
After-hours: Mar 28, 2025, 06:28 PM EDT
MT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.71 | 29.72 | 28.77 | 28.78 | -0.94 | -3.16% | 2,800,012 |
| Mar 27, 2025 | 29.91 | 30.04 | 29.70 | 29.72 | -1.05 | -3.41% | 2,626,300 |
| Mar 26, 2025 | 31.30 | 31.39 | 30.73 | 30.77 | -0.78 | -2.47% | 2,401,120 |
| Mar 25, 2025 | 31.85 | 31.92 | 31.54 | 31.55 | -0.24 | -0.75% | 1,503,600 |
| Mar 24, 2025 | 31.87 | 32.19 | 31.59 | 31.79 | 0.21 | 0.66% | 1,366,132 |
| Mar 21, 2025 | 31.42 | 31.67 | 31.17 | 31.58 | -0.42 | -1.31% | 1,888,736 |
| Mar 20, 2025 | 31.70 | 32.14 | 31.67 | 32.00 | -1.06 | -3.21% | 1,493,519 |
| Mar 19, 2025 | 32.74 | 33.23 | 32.63 | 33.06 | 0.54 | 1.66% | 1,673,452 |
| Mar 18, 2025 | 32.64 | 32.82 | 32.27 | 32.52 | 0.48 | 1.50% | 1,676,054 |
| Mar 17, 2025 | 31.92 | 32.22 | 31.82 | 32.04 | -0.18 | -0.56% | 1,485,103 |
| Mar 14, 2025 | 32.16 | 32.42 | 32.02 | 32.22 | 1.41 | 4.58% | 2,985,600 |
| Mar 13, 2025 | 31.01 | 31.38 | 30.75 | 30.81 | 0.29 | 0.95% | 2,371,927 |
| Mar 12, 2025 | 31.07 | 31.10 | 30.43 | 30.52 | -1.54 | -4.80% | 4,202,354 |
| Mar 11, 2025 | 31.60 | 32.55 | 31.01 | 32.06 | 0.59 | 1.87% | 3,247,169 |
| Mar 10, 2025 | 31.96 | 32.07 | 30.98 | 31.47 | -1.68 | -5.07% | 3,497,014 |
| Mar 7, 2025 | 33.31 | 33.80 | 32.71 | 33.15 | -0.78 | -2.30% | 6,530,800 |
| Mar 6, 2025 | 33.85 | 34.90 | 33.12 | 33.93 | 0.24 | 0.71% | 7,072,800 |
| Mar 5, 2025 | 32.08 | 33.75 | 31.93 | 33.69 | 3.43 | 11.34% | 6,101,645 |
| Mar 4, 2025 | 28.99 | 31.31 | 28.41 | 30.26 | 0.78 | 2.65% | 5,659,500 |
| Mar 3, 2025 | 30.27 | 30.38 | 29.21 | 29.48 | 1.74 | 6.27% | 4,528,025 |
| Feb 28, 2025 | 28.42 | 28.55 | 27.47 | 27.74 | -0.64 | -2.26% | 3,473,604 |
| Feb 27, 2025 | 28.54 | 28.72 | 28.36 | 28.38 | -0.60 | -2.07% | 863,912 |
| Feb 26, 2025 | 29.07 | 29.34 | 28.97 | 28.98 | 1.07 | 3.83% | 2,105,418 |
| Feb 25, 2025 | 28.22 | 28.22 | 27.74 | 27.91 | 0.09 | 0.32% | 1,082,433 |
| Feb 24, 2025 | 28.04 | 28.16 | 27.81 | 27.82 | 0.02 | 0.07% | 1,076,742 |
| Feb 21, 2025 | 28.40 | 28.40 | 27.76 | 27.80 | -0.20 | -0.71% | 1,922,033 |
| Feb 20, 2025 | 28.39 | 28.49 | 27.86 | 28.00 | -0.12 | -0.43% | 1,323,211 |
| Feb 19, 2025 | 28.06 | 28.42 | 28.04 | 28.12 | -0.77 | -2.67% | 2,093,300 |
| Feb 18, 2025 | 29.09 | 29.21 | 28.79 | 28.89 | 0.32 | 1.12% | 1,776,900 |
| Feb 14, 2025 | 28.71 | 28.98 | 28.42 | 28.57 | -0.14 | -0.49% | 1,547,144 |
| Feb 13, 2025 | 28.44 | 29.04 | 28.36 | 28.71 | -0.31 | -1.07% | 2,496,700 |
| Feb 12, 2025 | 27.74 | 29.38 | 27.54 | 29.02 | 1.65 | 6.03% | 4,921,425 |
| Feb 11, 2025 | 27.57 | 27.70 | 27.36 | 27.37 | -0.75 | -2.67% | 2,442,552 |
| Feb 10, 2025 | 27.69 | 28.23 | 27.62 | 28.12 | 0.28 | 1.01% | 2,026,657 |
| Feb 7, 2025 | 28.48 | 28.67 | 27.68 | 27.84 | -0.49 | -1.73% | 3,249,445 |
| Feb 6, 2025 | 27.40 | 28.84 | 27.39 | 28.33 | 2.85 | 11.19% | 6,725,849 |
| Feb 5, 2025 | 25.36 | 25.53 | 25.27 | 25.48 | 0.39 | 1.55% | 2,552,843 |
| Feb 4, 2025 | 24.97 | 25.14 | 24.82 | 25.09 | 0.75 | 3.08% | 1,724,651 |
| Feb 3, 2025 | 23.98 | 24.53 | 23.64 | 24.34 | -0.37 | -1.50% | 2,287,812 |
| Jan 31, 2025 | 25.04 | 25.18 | 24.67 | 24.71 | -0.52 | -2.06% | 1,214,600 |
| Jan 30, 2025 | 25.46 | 25.47 | 25.00 | 25.23 | 0.53 | 2.15% | 1,282,000 |
| Jan 29, 2025 | 24.47 | 24.87 | 24.47 | 24.70 | -0.08 | -0.32% | 1,149,300 |
| Jan 28, 2025 | 24.85 | 24.87 | 24.62 | 24.78 | -0.21 | -0.84% | 1,597,600 |
| Jan 27, 2025 | 24.73 | 25.06 | 24.70 | 24.99 | 0.09 | 0.36% | 2,798,000 |
| 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 |