The highest closing price for ArcelorMittal SA ADR (MT) last month was $34.51, on August 19. It was up 7.2% for the month. The latest price is $35.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $33.12 | $33.40 | $33.10 | $33.36 | 892,600 |
August 28 2025 | $33.42 | $33.43 | $32.98 | $33.15 | 1,451,200 |
August 27 2025 | $32.98 | $33.07 | $32.68 | $32.87 | 1,100,000 |
August 26 2025 | $33.46 | $33.81 | $33.29 | $33.39 | 1,348,000 |
August 25 2025 | $34.12 | $34.44 | $33.84 | $33.92 | 832,900 |
August 22 2025 | $33.33 | $34.25 | $33.21 | $34.00 | 1,259,700 |
August 21 2025 | $33.06 | $33.26 | $32.85 | $33.23 | 1,398,000 |
August 20 2025 | $34.24 | $34.27 | $33.71 | $33.89 | 1,359,400 |
August 19 2025 | $35.02 | $35.13 | $34.50 | $34.51 | 1,941,200 |
August 18 2025 | $33.86 | $34.49 | $33.76 | $34.42 | 2,192,100 |
August 15 2025 | $34.23 | $34.32 | $33.09 | $33.58 | 2,224,200 |
August 14 2025 | $33.75 | $33.95 | $33.58 | $33.91 | 1,172,400 |
August 13 2025 | $33.41 | $33.98 | $33.24 | $33.98 | 1,651,800 |
August 12 2025 | $33.22 | $33.58 | $33.19 | $33.36 | 1,285,200 |
August 11 2025 | $33.18 | $33.28 | $32.80 | $33.02 | 1,639,900 |
August 08 2025 | $32.63 | $33.91 | $32.50 | $33.60 | 2,992,900 |
August 07 2025 | $33.13 | $33.36 | $32.21 | $32.36 | 3,452,000 |
August 06 2025 | $31.35 | $31.68 | $31.06 | $31.67 | 2,145,800 |
August 05 2025 | $31.01 | $31.15 | $30.75 | $31.04 | 1,542,400 |
August 04 2025 | $31.01 | $31.08 | $30.36 | $30.39 | 2,328,900 |
August 01 2025 | $31.11 | $31.14 | $30.72 | $30.95 | 2,895,700 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
