ArcelorMittal SA ADR (MT) went public on August 8, 1997, when it opened at a split-adjusted price of $57.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $30.65 | $31.28 | $30.55 | $31.22 | 1,520,540 |
June 2025 | $30.14 | $31.74 | $29.77 | $31.58 | 26,220,563 |
May 2025 | $29.73 | $31.62 | $29.00 | $30.58 | 31,661,900 |
April 2025 | $28.80 | $30.06 | $22.99 | $29.43 | 48,564,800 |
March 2025 | $30.00 | $34.59 | $28.08 | $28.59 | 67,428,400 |
February 2025 | $23.77 | $29.12 | $23.43 | $27.49 | 45,692,100 |
January 2025 | $22.92 | $25.24 | $21.40 | $24.49 | 36,718,200 |
December 2024 | $25.12 | $26.12 | $22.58 | $22.93 | 28,641,300 |
November 2024 | $24.27 | $26.40 | $23.55 | $25.06 | 34,075,300 |
October 2024 | $25.75 | $25.89 | $22.96 | $24.17 | 32,716,700 |
September 2024 | $22.49 | $25.91 | $21.20 | $25.78 | 31,647,800 |
August 2024 | $22.01 | $23.23 | $20.14 | $23.19 | 39,650,900 |
July 2024 | $22.79 | $23.37 | $21.76 | $22.44 | 34,197,500 |
June 2024 | $25.93 | $26.24 | $22.24 | $22.51 | 39,312,700 |
May 2024 | $24.35 | $26.02 | $24.30 | $26.00 | 30,241,400 |
April 2024 | $26.97 | $27.43 | $24.04 | $24.31 | 35,264,600 |
March 2024 | $25.33 | $27.07 | $24.38 | $26.81 | 31,184,100 |
February 2024 | $26.86 | $28.14 | $25.25 | $25.35 | 33,648,600 |
January 2024 | $27.43 | $27.63 | $25.13 | $26.71 | 28,749,100 |
December 2023 | $24.52 | $28.20 | $24.43 | $27.60 | 36,188,000 |
November 2023 | $21.21 | $24.69 | $20.67 | $24.49 | 44,166,300 |
October 2023 | $23.99 | $24.12 | $20.50 | $21.19 | 51,293,500 |
September 2023 | $26.29 | $26.40 | $23.11 | $24.09 | 32,419,000 |
August 2023 | $27.27 | $27.46 | $24.50 | $25.61 | 48,417,800 |
July 2023 | $26.33 | $28.06 | $24.50 | $27.78 | 33,969,600 |
