ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
39.12
+0.22 (0.57%)
Oct 24, 2025, 4:00 PM EDT - Market closed
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 39.10 | 39.34 | 39.01 | 39.12 | 39.12 | 0.57% | 682,907 |
| Oct 23, 2025 | 38.81 | 39.06 | 38.56 | 38.90 | 38.90 | 0.21% | 742,815 |
| Oct 22, 2025 | 38.76 | 39.12 | 38.53 | 38.82 | 38.82 | 1.89% | 1,250,286 |
| Oct 21, 2025 | 38.14 | 38.42 | 37.77 | 38.10 | 38.10 | -1.52% | 1,027,283 |
| Oct 20, 2025 | 38.76 | 39.03 | 38.67 | 38.69 | 38.69 | 0.55% | 904,705 |
| Oct 17, 2025 | 38.45 | 38.60 | 38.23 | 38.48 | 38.48 | -0.77% | 970,781 |
| Oct 16, 2025 | 38.38 | 38.79 | 37.98 | 38.78 | 38.78 | 1.20% | 1,616,173 |
| Oct 15, 2025 | 38.48 | 38.63 | 37.81 | 38.32 | 38.32 | -0.05% | 1,184,891 |
| Oct 14, 2025 | 37.74 | 38.63 | 37.65 | 38.34 | 38.34 | -0.03% | 975,619 |
| Oct 13, 2025 | 38.61 | 38.77 | 38.34 | 38.35 | 38.35 | 3.15% | 1,637,995 |
| Oct 10, 2025 | 38.65 | 38.65 | 36.97 | 37.18 | 37.18 | -5.92% | 2,050,739 |
| Oct 9, 2025 | 40.58 | 40.58 | 39.40 | 39.52 | 39.52 | -3.44% | 1,779,577 |
| Oct 8, 2025 | 40.41 | 41.28 | 40.36 | 40.93 | 40.93 | 6.12% | 3,029,631 |
| Oct 7, 2025 | 38.95 | 39.14 | 38.38 | 38.57 | 38.57 | -0.90% | 1,472,209 |
| Oct 6, 2025 | 38.88 | 39.69 | 38.83 | 38.92 | 38.92 | 1.33% | 1,499,636 |
| Oct 3, 2025 | 38.49 | 38.83 | 37.99 | 38.41 | 38.41 | 0.66% | 2,525,420 |
| Oct 2, 2025 | 38.34 | 38.60 | 37.75 | 38.16 | 38.16 | -0.29% | 1,444,526 |
| Oct 1, 2025 | 38.02 | 38.41 | 37.63 | 38.27 | 38.27 | 5.86% | 2,004,102 |
| Sep 30, 2025 | 36.12 | 36.15 | 35.71 | 36.15 | 36.15 | -0.96% | 1,115,281 |
| Sep 29, 2025 | 36.95 | 36.99 | 36.42 | 36.50 | 36.50 | -1.19% | 1,110,530 |
| Sep 26, 2025 | 36.75 | 36.99 | 36.54 | 36.94 | 36.94 | 2.07% | 1,528,167 |
| Sep 25, 2025 | 35.66 | 36.21 | 35.63 | 36.19 | 36.19 | 1.03% | 1,234,462 |
| Sep 24, 2025 | 35.79 | 35.95 | 35.61 | 35.82 | 35.82 | -0.33% | 767,107 |
| Sep 23, 2025 | 35.91 | 36.35 | 35.82 | 35.94 | 35.94 | 0.36% | 920,518 |
| Sep 22, 2025 | 35.50 | 35.89 | 35.31 | 35.81 | 35.81 | 1.39% | 995,158 |
| Sep 19, 2025 | 35.28 | 35.56 | 35.14 | 35.32 | 35.32 | 1.58% | 980,798 |
| Sep 18, 2025 | 34.93 | 35.04 | 34.70 | 34.77 | 34.77 | 1.08% | 995,119 |
| Sep 17, 2025 | 34.28 | 34.90 | 34.15 | 34.40 | 34.40 | -1.04% | 603,305 |
| Sep 16, 2025 | 34.82 | 35.07 | 34.67 | 34.76 | 34.76 | -0.77% | 839,268 |
| Sep 15, 2025 | 34.69 | 35.03 | 34.52 | 35.03 | 35.03 | 0.81% | 812,875 |
| Sep 12, 2025 | 34.74 | 34.88 | 34.58 | 34.75 | 34.75 | -0.86% | 957,641 |
| Sep 11, 2025 | 34.47 | 35.10 | 34.47 | 35.05 | 35.05 | 1.92% | 1,020,944 |
| Sep 10, 2025 | 34.34 | 34.87 | 34.21 | 34.39 | 34.39 | 1.84% | 1,172,017 |
| Sep 9, 2025 | 34.38 | 34.61 | 33.69 | 33.77 | 33.77 | -1.29% | 1,401,726 |
| Sep 8, 2025 | 34.19 | 34.36 | 34.00 | 34.21 | 34.21 | -0.03% | 1,565,018 |
| Sep 5, 2025 | 34.10 | 34.77 | 33.62 | 34.22 | 34.22 | 2.98% | 2,650,019 |
| Sep 4, 2025 | 32.59 | 33.24 | 32.47 | 33.23 | 33.23 | 1.59% | 1,912,927 |
| Sep 3, 2025 | 32.82 | 32.95 | 32.50 | 32.71 | 32.71 | 0.83% | 1,422,826 |
| Sep 2, 2025 | 32.22 | 32.47 | 31.93 | 32.44 | 32.44 | -2.76% | 1,188,855 |
| Aug 29, 2025 | 33.12 | 33.40 | 33.10 | 33.36 | 33.36 | 0.63% | 892,606 |
| Aug 28, 2025 | 33.42 | 33.43 | 32.98 | 33.15 | 33.15 | 0.85% | 1,451,159 |
| Aug 27, 2025 | 32.98 | 33.07 | 32.68 | 32.87 | 32.87 | -1.56% | 1,100,039 |
| Aug 26, 2025 | 33.46 | 33.81 | 33.29 | 33.39 | 33.39 | -1.56% | 1,348,024 |
| Aug 25, 2025 | 34.12 | 34.44 | 33.84 | 33.92 | 33.92 | -0.24% | 832,904 |
| Aug 22, 2025 | 33.33 | 34.25 | 33.21 | 34.00 | 34.00 | 2.32% | 1,259,741 |
| Aug 21, 2025 | 33.06 | 33.26 | 32.85 | 33.23 | 33.23 | -1.95% | 1,398,058 |
| Aug 20, 2025 | 34.24 | 34.27 | 33.71 | 33.89 | 33.89 | -1.80% | 1,359,355 |
| Aug 19, 2025 | 35.02 | 35.13 | 34.50 | 34.51 | 34.51 | 0.26% | 1,941,207 |
| Aug 18, 2025 | 33.86 | 34.50 | 33.76 | 34.42 | 34.42 | 2.50% | 2,192,101 |
| Aug 15, 2025 | 34.23 | 34.32 | 33.09 | 33.58 | 33.58 | -0.97% | 2,224,201 |