MT: ArcelorMittal

As of Friday, December 12th, 2025

$ 46.23

+0.72 +1.58%

Open: 46.51
High: 46.60
Low: 45.22
Volume: 1,603,695
Previous Close on Thursday, December 11th, 2025

$ 45.51

+0.51 +1.13%

Open: 44.96
High: 45.83
Low: 44.72
Volume: 2,618,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 46.51 46.60 45.22 46.23 1,603,695 +0.72 +1.58
2025-12-11 44.96 45.83 44.72 45.51 2,618,623 +0.51 +1.13
2025-12-10 43.79 45.09 43.73 45.00 1,115,790 +1.72 +3.97
2025-12-09 43.23 43.66 43.16 43.28 1,311,192 -0.29 -0.67
2025-12-08 42.56 43.73 42.56 43.57 1,506,068 +1.31 +3.10
2025-12-05 42.96 42.96 42.18 42.26 897,181 -0.37 -0.87
2025-12-04 42.68 43.06 42.62 42.63 1,468,803 -0.39 -0.91
2025-12-03 43.03 43.54 42.46 43.02 2,315,967 -0.64 -1.47
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 46.60
On 2025-12-12		 42.56
On 2025-12-08		 3.97 9.39 43.73
On 2025-12-08		 43.16
On 2025-12-09		 -1.30 44.72
10D 46.60
On 2025-12-12		 42.18
On 2025-12-05		 3.11 7.21 43.82
On 2025-12-02		 42.18
On 2025-12-05		 -3.74 43.88
20D 46.60
On 2025-12-12		 38.67
On 2025-11-21		 6.33 15.86 40.70
On 2025-11-20		 38.67
On 2025-11-21		 -5.00 42.28
WTD 46.60
On 2025-12-12		 42.56
On 2025-12-08		 3.97 9.39 43.73
On 2025-12-08		 43.16
On 2025-12-09		 -1.30 44.72
MTD 46.60
On 2025-12-12		 42.18
On 2025-12-05		 3.11 7.21 43.82
On 2025-12-02		 42.18
On 2025-12-05		 -3.74 43.88
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AHH

Armada Hoffler Properties Inc.

6.94 +0.07 +1.02 540,989
MT

ArcelorMittal

46.23 +0.72 +1.58 1,603,695