ArcelorMittal SA ADR (MT) Historical Stock Data
30.27 ↑0.46 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MT is up 0.35% a day on average. There have been 15 days where ArcelorMittal SA ADR closed green and 15 days where MT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 30.14 | 30.27 | ↑$0.13 (0.43%) | 29.95 | 30.28 | 0.92M |
| 2025-05-08 | 30.01 | 29.81 | ↓$0.20 (-0.67%) | 29.75 | 30.06 | 1.16M |
| 2025-05-07 | 30.22 | 29.90 | ↓$0.32 (-1.06%) | 29.73 | 30.24 | 1.04M |
| 2025-05-06 | 30.05 | 30.07 | ↑$0.02 (0.07%) | 29.87 | 30.31 | 1.10M |
| 2025-05-05 | 30.44 | 30.33 | ↓$0.11 (-0.34%) | 30.30 | 30.58 | 756.56K |
| 2025-05-02 | 30.65 | 30.64 | ↓$0.01 (-0.03%) | 30.46 | 30.84 | 1.45M |
| 2025-05-01 | 30.00 | 29.70 | ↓$0.30 (-1.00%) | 29.26 | 30.00 | 1.35M |
| 2025-04-30 | 28.35 | 29.69 | ↑$1.34 (4.73%) | 28.01 | 29.73 | 2.38M |
| 2025-04-29 | 30.27 | 30.19 | ↓$0.08 (-0.26%) | 30.00 | 30.33 | 1.95M |
| 2025-04-28 | 29.84 | 30.26 | ↑$0.42 (1.41%) | 29.82 | 30.30 | 1.74M |
| 2025-04-25 | 29.24 | 29.58 | ↑$0.34 (1.16%) | 29.20 | 29.66 | 1.69M |
| 2025-04-24 | 28.76 | 29.41 | ↑$0.65 (2.26%) | 28.75 | 29.42 | 1.64M |
| 2025-04-23 | 28.99 | 28.89 | ↓$0.10 (-0.34%) | 28.76 | 29.46 | 2.73M |
| 2025-04-22 | 27.49 | 27.77 | ↑$0.28 (1.02%) | 27.42 | 27.87 | 2.18M |
| 2025-04-21 | 27.23 | 26.55 | ↓$0.68 (-2.50%) | 26.18 | 27.25 | 1.07M |
| 2025-04-17 | 26.84 | 27.23 | ↑$0.39 (1.45%) | 26.84 | 27.38 | 1.66M |
| 2025-04-16 | 26.77 | 26.92 | ↑$0.15 (0.56%) | 26.60 | 27.30 | 1.40M |
| 2025-04-15 | 26.66 | 26.91 | ↑$0.25 (0.94%) | 26.66 | 26.99 | 1.25M |
| 2025-04-14 | 26.81 | 26.73 | ↓$0.08 (-0.30%) | 26.49 | 27.17 | 1.94M |
| 2025-04-11 | 26.18 | 26.86 | ↑$0.68 (2.60%) | 25.99 | 27.07 | 3.25M |
| 2025-04-10 | 25.97 | 25.48 | ↓$0.49 (-1.89%) | 24.97 | 26.03 | 3.12M |
| 2025-04-09 | 24.14 | 26.97 | ↑$2.83 (11.72%) | 23.85 | 27.30 | 4.93M |
| 2025-04-08 | 25.20 | 23.47 | ↓$1.73 (-6.87%) | 23.20 | 25.26 | 3.64M |
| 2025-04-07 | 23.67 | 24.32 | ↑$0.65 (2.75%) | 23.51 | 25.61 | 3.28M |
| 2025-04-04 | 25.06 | 24.74 | ↓$0.32 (-1.28%) | 24.01 | 25.18 | 3.36M |
| 2025-04-03 | 27.85 | 26.95 | ↓$0.90 (-3.23%) | 26.94 | 27.87 | 2.68M |
| 2025-04-02 | 28.64 | 29.07 | ↑$0.43 (1.50%) | 28.54 | 29.10 | 1M |
| 2025-04-01 | 29.06 | 28.99 | ↓$0.07 (-0.24%) | 28.71 | 29.13 | 1.53M |
| 2025-03-31 | 28.59 | 28.85 | ↑$0.26 (0.91%) | 28.33 | 28.89 | 2.32M |
| 2025-03-28 | 29.71 | 28.78 | ↓$0.93 (-3.13%) | 28.77 | 29.72 | 2.80M |
Create an account or log in to view more rows.
$MT Bearish..
$MT I would not be a bear now
$MT what calls are you guys jacked to the tits on?
$MT so tired of this pos let's fly already
$MT we just getting started
$MT what happen
$MT FYI - leaning bullish
$MT upupup!
$MT about to pop IMHO
$MT rubbish