ArcelorMittal SA ADR (MT) Historical Stock Data
45.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MT is up 0.30% a day on average. There have been 18 days where ArcelorMittal SA ADR closed green and 12 days where MT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 45.30 | 45.21 | ↓$0.09 (-0.20%) | 44.94 | 45.69 | 1.48M |
| 2025-12-16 | 45.87 | 45.72 | ↓$0.15 (-0.33%) | 45.55 | 46.00 | 1.26M |
| 2025-12-15 | 45.74 | 46.16 | ↑$0.42 (0.92%) | 45.62 | 46.21 | 835.07K |
| 2025-12-12 | 46.51 | 46.23 | ↓$0.28 (-0.60%) | 45.22 | 46.60 | 1.54M |
| 2025-12-11 | 44.96 | 45.51 | ↑$0.55 (1.22%) | 44.72 | 45.82 | 2.62M |
| 2025-12-10 | 43.79 | 45.00 | ↑$1.21 (2.76%) | 43.73 | 45.09 | 1.12M |
| 2025-12-09 | 43.23 | 43.28 | ↑$0.05 (0.12%) | 43.16 | 43.66 | 1.27M |
| 2025-12-08 | 42.56 | 43.57 | ↑$1.01 (2.37%) | 42.56 | 43.73 | 1.51M |
| 2025-12-05 | 42.96 | 42.26 | ↓$0.70 (-1.63%) | 42.18 | 42.96 | 804.32K |
| 2025-12-04 | 42.68 | 42.63 | ↓$0.05 (-0.12%) | 42.62 | 43.06 | 1.47M |
| 2025-12-03 | 43.03 | 43.02 | ↓$0.01 (-0.02%) | 42.46 | 43.54 | 2.32M |
| 2025-12-02 | 43.73 | 43.66 | ↓$0.07 (-0.16%) | 43.26 | 43.82 | 1.70M |
| 2025-12-01 | 43.45 | 43.60 | ↑$0.15 (0.35%) | 43.45 | 43.74 | 0.98M |
| 2025-11-28 | 42.77 | 43.12 | ↑$0.35 (0.82%) | 42.66 | 43.18 | 565.21K |
| 2025-11-26 | 42.49 | 43.15 | ↑$0.66 (1.55%) | 42.45 | 43.23 | 1.24M |
| 2025-11-25 | 41.81 | 42.23 | ↑$0.42 (1.00%) | 41.56 | 42.43 | 1.85M |
| 2025-11-24 | 39.96 | 40.62 | ↑$0.66 (1.65%) | 39.91 | 40.71 | 860.64K |
| 2025-11-21 | 38.97 | 39.79 | ↑$0.82 (2.10%) | 38.67 | 39.79 | 1.33M |
| 2025-11-20 | 40.31 | 39.46 | ↓$0.85 (-2.11%) | 39.34 | 40.70 | 1.36M |
| 2025-11-19 | 40.22 | 40.36 | ↑$0.14 (0.35%) | 40.01 | 40.54 | 0.91M |
| 2025-11-18 | 39.02 | 39.30 | ↑$0.28 (0.72%) | 38.81 | 39.61 | 1.20M |
| 2025-11-17 | 39.31 | 39.27 | ↓$0.04 (-0.10%) | 39.14 | 39.90 | 769.30K |
| 2025-11-14 | 39.43 | 39.47 | ↑$0.04 (0.10%) | 39.28 | 39.88 | 1.02M |
| 2025-11-13 | 40.62 | 39.90 | ↓$0.72 (-1.77%) | 39.81 | 40.81 | 1.01M |
| 2025-11-12 | 40.45 | 40.72 | ↑$0.27 (0.67%) | 40.45 | 40.94 | 0.92M |
| 2025-11-11 | 39.65 | 39.94 | ↑$0.29 (0.73%) | 39.65 | 40.05 | 767.87K |
| 2025-11-10 | 39.38 | 39.57 | ↑$0.19 (0.48%) | 39.02 | 39.67 | 1.28M |
| 2025-11-07 | 39.51 | 39.16 | ↓$0.35 (-0.89%) | 38.86 | 39.72 | 2.55M |
| 2025-11-06 | 38.69 | 37.86 | ↓$0.83 (-2.15%) | 37.52 | 39.05 | 2.36M |
| 2025-11-05 | 37.01 | 37.42 | ↑$0.41 (1.11%) | 36.85 | 37.58 | 1.44M |
Create an account or log in to view more rows.
$MT is the dump over
$MT the trend is your friend
until the end.
$MT my put options are fine
$MT R-E-L-A-X Green is coming
$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