MT: ArcelorMittal

As of Friday, August 8th, 2025

$ 33.60

+1.24 +3.83%

Open: 32.63
High: 33.91
Low: 32.50
Volume: 2,992,931
Previous Close on Thursday, August 7th, 2025

$ 32.36

+0.69 +2.18%

Open: 33.13
High: 33.36
Low: 32.21
Volume: 3,451,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 32.63 33.91 32.50 33.60 2,992,931 +1.24 +3.83
2025-08-07 33.13 33.36 32.21 32.36 3,451,976 +0.69 +2.18
2025-08-06 31.35 31.68 31.06 31.67 2,145,826 +0.63 +2.03
2025-08-05 31.01 31.15 30.75 31.04 1,542,355 +0.65 +2.14
2025-08-04 31.01 31.08 30.36 30.39 2,328,881 -0.56 -1.81
2025-08-01 31.11 31.14 30.72 30.95 2,895,670 -0.68 -2.15
2025-07-31 30.29 31.89 30.17 31.63 3,325,899 -0.83 -2.56
2025-07-30 32.55 32.59 32.27 32.46 2,215,108 -0.53 -1.61
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 33.91
On 2025-08-08		 30.36
On 2025-08-04		 2.65 8.56 31.08
On 2025-08-04		 31.08
On 2025-08-04		 0.00 31.81
10D 33.91
On 2025-08-08		 30.17
On 2025-07-31		 -0.05 -0.15 33.36
On 2025-07-28		 30.17
On 2025-07-31		 -9.56 32.02
20D 34.80
On 2025-07-23		 30.17
On 2025-07-31		 -0.86 -2.50 34.80
On 2025-07-23		 30.17
On 2025-07-31		 -13.30 32.75
WTD 33.91
On 2025-08-08		 30.36
On 2025-08-04		 2.65 8.56 31.08
On 2025-08-04		 31.08
On 2025-08-04		 0.00 31.81
MTD 33.91
On 2025-08-08		 30.36
On 2025-08-04		 1.97 6.23 31.14
On 2025-08-01		 30.36
On 2025-08-04		 -2.50 31.67
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TREE

LendingTree Inc.

54.17 +0.01 +0.01 238,319
SQQQ

ProShares UltraPro Short QQQ

17.48 -0.48 -2.65 101,514,464
FAS

Direxion Daily Financial Bull 3X Shares

160.90 +4.01 +2.56 482,211
CVNA

Carvana Co.

347.56 -10.19 -2.85 2,813,570
MT

ArcelorMittal

33.60 +1.24 +3.83 2,992,931