StocksArcelorMittal S.A. (MT)
MT
Close Price: 24.32
Open Price: 25.2
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jan 2025 | 21.75 | 21.8799991607666 | 21.59000015258789 | 21.81999969482422 | 2578000 |
| 10 Jan 2025 | 22.229999542236328 | 22.280000686645508 | 22.040000915527344 | 22.059999465942383 | 2066200 |
| 13 Jan 2025 | 21.8799991607666 | 22.329999923706055 | 21.860000610351562 | 22.290000915527344 | 1509300 |
| 14 Jan 2025 | 22.450000762939453 | 22.510000228881836 | 22.34000015258789 | 22.440000534057617 | 2726600 |
| 15 Jan 2025 | 23.149999618530273 | 23.239999771118164 | 22.90999984741211 | 23.229999542236328 | 1872100 |
| 16 Jan 2025 | 23.270000457763672 | 23.350000381469727 | 23.1200008392334 | 23.18000030517578 | 1357900 |
| 17 Jan 2025 | 23.190000534057617 | 23.479999542236328 | 23.139999389648438 | 23.260000228881836 | 1730300 |
| 21 Jan 2025 | 23.959999084472656 | 24.020000457763672 | 23.809999465942383 | 23.93000030517578 | 1901300 |
| 22 Jan 2025 | 23.389999389648438 | 23.540000915527344 | 23.229999542236328 | 23.290000915527344 | 1420400 |
| 23 Jan 2025 | 23.670000076293945 | 24.110000610351562 | 23.5 | 24.0 | 2111000 |
| 24 Jan 2025 | 24.809999465942383 | 24.959999084472656 | 24.729999542236328 | 24.899999618530273 | 2461200 |
| 27 Jan 2025 | 24.729999542236328 | 25.059999465942383 | 24.700000762939453 | 24.979999542236328 | 2798000 |
| 28 Jan 2025 | 24.850000381469727 | 24.8700008392334 | 24.6200008392334 | 24.780000686645508 | 1597600 |
| 29 Jan 2025 | 24.469999313354492 | 24.8700008392334 | 24.469999313354492 | 24.700000762939453 | 1149300 |
| 30 Jan 2025 | 25.459999084472656 | 25.469999313354492 | 25.0 | 25.229999542236328 | 1282000 |
| 31 Jan 2025 | 25.040000915527344 | 25.18000030517578 | 24.670000076293945 | 24.709999084472656 | 1214600 |
| 03 Feb 2025 | 23.979999542236328 | 24.530000686645508 | 23.639999389648438 | 24.34000015258789 | 2287800 |
| 04 Feb 2025 | 24.969999313354492 | 25.139999389648438 | 24.81999969482422 | 25.09000015258789 | 1724600 |
| 05 Feb 2025 | 25.360000610351562 | 25.530000686645508 | 25.270000457763672 | 25.479999542236328 | 2552800 |
| 06 Feb 2025 | 27.399999618530273 | 28.84000015258789 | 27.389999389648438 | 28.329999923706055 | 6725800 |
| 07 Feb 2025 | 28.479999542236328 | 28.670000076293945 | 27.68000030517578 | 27.84000015258789 | 3249400 |
| 10 Feb 2025 | 27.690000534057617 | 28.229999542236328 | 27.6200008392334 | 28.1200008392334 | 2026600 |
| 11 Feb 2025 | 27.56999969482422 | 27.700000762939453 | 27.360000610351562 | 27.3700008392334 | 2442500 |
| 12 Feb 2025 | 27.739999771118164 | 29.3799991607666 | 27.540000915527344 | 29.020000457763672 | 4921400 |
| 13 Feb 2025 | 28.440000534057617 | 29.040000915527344 | 28.360000610351562 | 28.709999084472656 | 2496700 |
| 14 Feb 2025 | 28.709999084472656 | 28.979999542236328 | 28.420000076293945 | 28.56999969482422 | 1547100 |
| 18 Feb 2025 | 29.09000015258789 | 29.209999084472656 | 28.790000915527344 | 28.889999389648438 | 1776900 |
| 19 Feb 2025 | 28.059999465942383 | 28.420000076293945 | 28.040000915527344 | 28.1200008392334 | 2093300 |
| 20 Feb 2025 | 28.389999389648438 | 28.489999771118164 | 27.860000610351562 | 28.0 | 1323200 |
| 21 Feb 2025 | 28.399999618530273 | 28.399999618530273 | 27.760000228881836 | 27.799999237060547 | 1922000 |
| 24 Feb 2025 | 28.040000915527344 | 28.15999984741211 | 27.809999465942383 | 27.81999969482422 | 1076700 |
| 25 Feb 2025 | 28.219999313354492 | 28.219999313354492 | 27.739999771118164 | 27.90999984741211 | 1082400 |
| 26 Feb 2025 | 29.06999969482422 | 29.34000015258789 | 28.969999313354492 | 28.979999542236328 | 2105400 |
| 27 Feb 2025 | 28.540000915527344 | 28.719999313354492 | 28.360000610351562 | 28.3799991607666 | 863900 |
| 28 Feb 2025 | 28.420000076293945 | 28.549999237060547 | 27.469999313354492 | 27.739999771118164 | 3473600 |
| 03 Mar 2025 | 30.270000457763672 | 30.3799991607666 | 29.209999084472656 | 29.479999542236328 | 4528000 |
| 04 Mar 2025 | 28.989999771118164 | 31.309999465942383 | 28.40999984741211 | 30.260000228881836 | 5659500 |
| 05 Mar 2025 | 32.08000183105469 | 33.75 | 31.93000030517578 | 33.689998626708984 | 6101600 |
| 06 Mar 2025 | 33.849998474121094 | 34.900001525878906 | 33.119998931884766 | 33.93000030517578 | 7072800 |
| 07 Mar 2025 | 33.310001373291016 | 33.79999923706055 | 32.709999084472656 | 33.150001525878906 | 6530800 |
| 10 Mar 2025 | 31.959999084472656 | 32.06999969482422 | 30.979999542236328 | 31.469999313354492 | 3497000 |
| 11 Mar 2025 | 31.600000381469727 | 32.54999923706055 | 31.010000228881836 | 32.060001373291016 | 3247100 |
| 12 Mar 2025 | 31.06999969482422 | 31.100000381469727 | 30.43000030517578 | 30.520000457763672 | 4202000 |
| 13 Mar 2025 | 31.010000228881836 | 31.3799991607666 | 30.75 | 30.809999465942383 | 2371900 |
| 14 Mar 2025 | 32.15999984741211 | 32.41999816894531 | 32.02000045776367 | 32.220001220703125 | 2985600 |
| 17 Mar 2025 | 31.920000076293945 | 32.220001220703125 | 31.81999969482422 | 32.040000915527344 | 1485100 |
| 18 Mar 2025 | 32.63999938964844 | 32.81999969482422 | 32.27000045776367 | 32.52000045776367 | 1675800 |
| 19 Mar 2025 | 32.7400016784668 | 33.22999954223633 | 32.630001068115234 | 33.060001373291016 | 1673300 |
| 20 Mar 2025 | 31.700000762939453 | 32.13999938964844 | 31.670000076293945 | 32.0 | 1493500 |
| 21 Mar 2025 | 31.420000076293945 | 31.670000076293945 | 31.170000076293945 | 31.579999923706055 | 1888700 |
| 24 Mar 2025 | 31.8700008392334 | 32.189998626708984 | 31.59000015258789 | 31.790000915527344 | 1366100 |
| 25 Mar 2025 | 31.850000381469727 | 31.920000076293945 | 31.540000915527344 | 31.549999237060547 | 1503600 |
| 26 Mar 2025 | 31.299999237060547 | 31.389999389648438 | 30.729999542236328 | 30.770000457763672 | 2398000 |
| 27 Mar 2025 | 29.90999984741211 | 30.040000915527344 | 29.700000762939453 | 29.719999313354492 | 2626300 |
| 28 Mar 2025 | 29.709999084472656 | 29.719999313354492 | 28.770000457763672 | 28.780000686645508 | 2800600 |
| 31 Mar 2025 | 28.59000015258789 | 28.889999389648438 | 28.329999923706055 | 28.850000381469727 | 2321100 |
| 01 Apr 2025 | 29.059999465942383 | 29.1299991607666 | 28.709999084472656 | 28.989999771118164 | 1529500 |
| 02 Apr 2025 | 28.639999389648438 | 29.100000381469727 | 28.540000915527344 | 29.06999969482422 | 1004500 |
| 03 Apr 2025 | 27.850000381469727 | 27.8700008392334 | 26.940000534057617 | 26.950000762939453 | 2682800 |
| 04 Apr 2025 | 25.059999465942383 | 25.18000030517578 | 24.010000228881836 | 24.739999771118164 | 3356200 |
| 07 Apr 2025 | 23.670000076293945 | 25.610000610351562 | 23.510000228881836 | 24.31999969482422 | 3278200 |
| 08 Apr 2025 | 25.200000762939453 | 25.260000228881836 | 24.459999084472656 | 24.6299991607666 | 1257015 |