MT: ArcelorMittal

As of Tuesday, December 30th, 2025

$ 45.49

-0.05 -0.11%

Open: 45.93
High: 45.97
Low: 45.49
Volume: 592,219
Previous Close on Monday, December 29th, 2025

$ 45.54

-0.71 -1.54%

Open: 45.86
High: 45.96
Low: 45.40
Volume: 775,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 45.93 45.97 45.49 45.49 592,219 -0.05 -0.11
2025-12-29 45.86 45.96 45.40 45.54 775,141 -0.71 -1.54
2025-12-26 45.44 46.57 45.22 46.25 1,089,459 +1.07 +2.37
2025-12-24 45.53 45.54 45.09 45.18 423,933 -0.06 -0.13
2025-12-23 44.99 45.25 44.88 45.24 625,838 +0.16 +0.35
2025-12-22 44.58 45.22 44.56 45.08 1,017,347 +0.43 +0.96
2025-12-19 44.93 45.10 44.51 44.65 858,225 -0.35 -0.78
2025-12-18 45.27 45.51 44.95 45.00 948,786 -0.21 -0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.57
On 2025-12-26		 44.88
On 2025-12-23		 0.41 0.91 46.57
On 2025-12-26		 45.40
On 2025-12-29		 -2.52 45.54
10D 46.57
On 2025-12-26		 44.51
On 2025-12-19		 -0.67 -1.45 46.00
On 2025-12-16		 44.51
On 2025-12-19		 -3.25 45.34
20D 46.60
On 2025-12-12		 42.18
On 2025-12-05		 1.89 4.33 46.60
On 2025-12-12		 44.51
On 2025-12-19		 -4.50 44.73
WTD 45.97
On 2025-12-30		 45.40
On 2025-12-29		 -0.76 -1.64 45.96
On 2025-12-29		 45.96
On 2025-12-29		 0.00 45.52
MTD 46.60
On 2025-12-12		 42.18
On 2025-12-05		 1.89 4.33 46.60
On 2025-12-12		 44.51
On 2025-12-19		 -4.50 44.73
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

28.93 +0.37 +1.30 970,393
IUSB

iShares Core Total USD Bond Market ETF

46.65 -0.03 -0.06 2,144,393
SLM

SLM Corporation

27.20 -0.15 -0.55 1,909,394
IPGP

IPG Photonics Corporation

72.83 -0.09 -0.12 238,457
MT

ArcelorMittal

45.49 -0.05 -0.11 592,219