5 DAY PERFORMANCE
-33.54%
1 MONTH PERFORMANCE
-24.09%
3 MONTH PERFORMANCE
-13.13%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-18.56%
ArcelorMittal S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.07 | $30.52 (-1.77%) | $31.10 | $30.43 | 4.20 M | $23.69 B |
| 03/11/2025 | $31.60 | $32.06 (1.46%) | $32.55 | $31.01 | 3.25 M | $24.52 B |
| 03/10/2025 | $31.96 | $31.47 (-1.53%) | $32.07 | $30.98 | 3.50 M | $24.07 B |
| 03/07/2025 | $33.31 | $33.15 (-0.48%) | $33.80 | $32.71 | 6.53 M | $25.35 B |
| 03/06/2025 | $33.85 | $33.93 (0.24%) | $34.90 | $33.12 | 7.07 M | $25.95 B |
| 03/05/2025 | $32.08 | $33.69 (5.02%) | $33.75 | $31.93 | 6.10 M | $25.76 B |
| 03/04/2025 | $28.99 | $30.26 (4.38%) | $31.31 | $28.41 | 5.66 M | $23.14 B |
| 03/03/2025 | $30.27 | $29.48 (-2.61%) | $30.38 | $29.21 | 4.53 M | $22.54 B |
| 02/28/2025 | $28.42 | $27.74 (-2.39%) | $28.55 | $27.47 | 3.47 M | $21.21 B |
| 02/27/2025 | $28.54 | $28.38 (-0.56%) | $28.72 | $28.36 | 863,912 | $21.70 B |
| 02/26/2025 | $29.07 | $28.98 (-0.31%) | $29.34 | $28.97 | 2.11 M | $22.16 B |
| 02/25/2025 | $28.22 | $27.91 (-1.1%) | $28.22 | $27.74 | 1.08 M | $21.34 B |
| 02/24/2025 | $28.04 | $27.82 (-0.78%) | $28.16 | $27.81 | 1.08 M | $21.27 B |
| 02/21/2025 | $28.40 | $27.80 (-2.11%) | $28.40 | $27.76 | 1.92 M | $21.26 B |
| 02/20/2025 | $28.39 | $28.00 (-1.37%) | $28.49 | $27.86 | 1.32 M | $21.41 B |
| 02/19/2025 | $28.06 | $28.12 (0.21%) | $28.42 | $28.04 | 2.09 M | $21.50 B |
| 02/18/2025 | $29.09 | $28.89 (-0.69%) | $29.21 | $28.79 | 1.78 M | $22.09 B |
| 02/14/2025 | $28.71 | $28.57 (-0.49%) | $28.98 | $28.42 | 1.55 M | $22.23 B |
| 02/13/2025 | $28.44 | $28.71 (0.95%) | $29.04 | $28.36 | 2.50 M | $22.34 B |
| 02/12/2025 | $27.74 | $29.02 (4.61%) | $29.38 | $27.54 | 4.92 M | $22.58 B |
| 02/11/2025 | $27.57 | $27.37 (-0.73%) | $27.70 | $27.36 | 2.44 M | $21.29 B |
| 02/10/2025 | $27.69 | $28.12 (1.55%) | $28.23 | $27.62 | 2.03 M | $21.88 B |
| 02/07/2025 | $28.48 | $27.84 (-2.25%) | $28.67 | $27.68 | 3.25 M | $21.66 B |
| 02/06/2025 | $27.40 | $28.33 (3.39%) | $28.84 | $27.39 | 6.73 M | $22.04 B |
| 02/05/2025 | $25.36 | $25.48 (0.47%) | $25.53 | $25.27 | 2.55 M | $19.82 B |
| 02/04/2025 | $24.97 | $25.09 (0.48%) | $25.14 | $24.82 | 1.72 M | $19.52 B |
| 02/03/2025 | $23.98 | $24.34 (1.5%) | $24.53 | $23.64 | 2.29 M | $18.94 B |
| 01/31/2025 | $25.04 | $24.71 (-1.32%) | $25.18 | $24.67 | 1.21 M | $19.22 B |
| 01/30/2025 | $25.46 | $25.23 (-0.9%) | $25.47 | $25.00 | 1.28 M | $19.63 B |
| 01/29/2025 | $24.47 | $24.70 (0.94%) | $24.87 | $24.47 | 1.15 M | $19.22 B |
| 01/28/2025 | $24.85 | $24.78 (-0.28%) | $24.87 | $24.62 | 1.60 M | $19.28 B |
| 01/27/2025 | $24.73 | $24.99 (1.05%) | $25.06 | $24.70 | 2.80 M | $19.44 B |
| 01/24/2025 | $24.81 | $24.90 (0.36%) | $24.96 | $24.73 | 2.46 M | $19.37 B |
| 01/23/2025 | $23.67 | $24.00 (1.39%) | $24.11 | $23.50 | 2.11 M | $18.67 B |
| 01/22/2025 | $23.39 | $23.29 (-0.43%) | $23.54 | $23.23 | 1.42 M | $18.12 B |
| 01/21/2025 | $23.96 | $23.93 (-0.13%) | $24.02 | $23.81 | 1.90 M | $18.62 B |
| 01/17/2025 | $23.19 | $23.26 (0.3%) | $23.48 | $23.14 | 1.73 M | $18.10 B |
| 01/16/2025 | $23.27 | $23.18 (-0.39%) | $23.35 | $23.12 | 1.36 M | $18.03 B |
| 01/15/2025 | $23.15 | $23.23 (0.35%) | $23.24 | $22.91 | 1.87 M | $18.07 B |
| 01/14/2025 | $22.45 | $22.44 (-0.04%) | $22.51 | $22.34 | 2.73 M | $17.46 B |
| 01/13/2025 | $21.88 | $22.29 (1.87%) | $22.33 | $21.86 | 1.51 M | $17.34 B |
| 01/10/2025 | $22.23 | $22.06 (-0.76%) | $22.28 | $22.04 | 2.07 M | $17.16 B |
| 01/08/2025 | $21.75 | $21.82 (0.32%) | $21.88 | $21.59 | 2.58 M | $16.98 B |
| 01/07/2025 | $22.19 | $21.95 (-1.08%) | $22.19 | $21.86 | 1.60 M | $17.08 B |
| 01/06/2025 | $22.19 | $22.03 (-0.72%) | $22.39 | $21.98 | 1.93 M | $17.14 B |
| 01/03/2025 | $22.46 | $22.19 (-1.2%) | $22.49 | $22.04 | 2.20 M | $17.26 B |
| 01/02/2025 | $23.12 | $22.86 (-1.12%) | $23.23 | $22.81 | 1.22 M | $17.79 B |
| 12/31/2024 | $23.18 | $23.13 (-0.22%) | $23.31 | $22.94 | 881,127 | $18.00 B |
| 12/30/2024 | $23.03 | $22.93 (-0.43%) | $23.05 | $22.78 | 1.03 M | $17.84 B |
| 12/27/2024 | $23.06 | $23.14 (0.35%) | $23.19 | $22.99 | 1.19 M | $18.00 B |
| 12/26/2024 | $23.18 | $23.23 (0.22%) | $23.28 | $23.05 | 743,400 | $18.07 B |
| 12/24/2024 | $23.20 | $23.25 (0.22%) | $23.25 | $22.91 | 570,700 | $18.09 B |
| 12/23/2024 | $22.95 | $23.08 (0.57%) | $23.13 | $22.87 | 1.21 M | $17.96 B |
| 12/20/2024 | $22.81 | $23.18 (1.62%) | $23.27 | $22.80 | 1.26 M | $18.03 B |
| 12/19/2024 | $23.42 | $23.17 (-1.07%) | $23.42 | $23.13 | 1.38 M | $18.03 B |
| 12/18/2024 | $23.92 | $23.21 (-2.97%) | $24.03 | $23.13 | 2.05 M | $18.06 B |
| 12/17/2024 | $24.09 | $23.97 (-0.5%) | $24.16 | $23.95 | 1.41 M | $18.65 B |
| 12/16/2024 | $24.68 | $24.53 (-0.61%) | $24.79 | $24.48 | 1.81 M | $19.08 B |
| 12/13/2024 | $25.29 | $24.71 (-2.29%) | $25.32 | $24.65 | 2.32 M | $19.22 B |
| 12/12/2024 | $25.57 | $25.36 (-0.82%) | $25.60 | $25.32 | 1.27 M | $19.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
