MT: ArcelorMittal

As of Friday, August 29th, 2025

$ 33.36

+0.21 +0.63%

Open: 33.12
High: 33.40
Low: 33.10
Volume: 892,606
Previous Close on Thursday, August 28th, 2025

$ 33.15

+0.28 +0.85%

Open: 33.42
High: 33.43
Low: 32.98
Volume: 1,451,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 33.12 33.40 33.10 33.36 892,606 +0.21 +0.63
2025-08-28 33.42 33.43 32.98 33.15 1,451,159 +0.28 +0.85
2025-08-27 32.98 33.07 32.68 32.87 1,100,039 -0.52 -1.56
2025-08-26 33.46 33.81 33.29 33.39 1,348,018 -0.53 -1.56
2025-08-25 34.12 34.44 33.84 33.92 832,903 -0.08 -0.24
2025-08-22 33.33 34.25 33.21 34.00 1,259,737 +0.77 +2.32
2025-08-21 33.06 33.26 32.85 33.23 1,398,040 -0.66 -1.95
2025-08-20 34.24 34.27 33.71 33.89 1,359,353 -0.62 -1.80
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 34.44
On 2025-08-25		 32.68
On 2025-08-27		 -0.64 -1.88 34.44
On 2025-08-25		 32.68
On 2025-08-27		 -5.10 33.34
10D 35.13
On 2025-08-19		 32.68
On 2025-08-27		 -0.22 -0.66 35.13
On 2025-08-19		 32.68
On 2025-08-27		 -6.97 33.67
20D 35.13
On 2025-08-19		 30.36
On 2025-08-04		 2.41 7.79 35.13
On 2025-08-19		 32.68
On 2025-08-27		 -6.97 33.18
WTD 34.44
On 2025-08-25		 32.68
On 2025-08-27		 -0.64 -1.88 34.44
On 2025-08-25		 32.68
On 2025-08-27		 -5.10 33.34
MTD 35.13
On 2025-08-19		 30.36
On 2025-08-04		 1.73 5.47 35.13
On 2025-08-19		 32.68
On 2025-08-27		 -6.97 33.08
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MT

ArcelorMittal

33.36 +0.21 +0.63 892,606