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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202539.1039.3439.0139.1239.120.57%682,907
Oct 23, 202538.8139.0638.5638.9038.900.21%742,815
Oct 22, 202538.7639.1238.5338.8238.821.89%1,250,286
Oct 21, 202538.1438.4237.7738.1038.10-1.52%1,027,283
Oct 20, 202538.7639.0338.6738.6938.690.55%904,705
Oct 17, 202538.4538.6038.2338.4838.48-0.77%970,781
Oct 16, 202538.3838.7937.9838.7838.781.20%1,616,173
Oct 15, 202538.4838.6337.8138.3238.32-0.05%1,184,891
Oct 14, 202537.7438.6337.6538.3438.34-0.03%975,619
Oct 13, 202538.6138.7738.3438.3538.353.15%1,637,995
Oct 10, 202538.6538.6536.9737.1837.18-5.92%2,050,739
Oct 9, 202540.5840.5839.4039.5239.52-3.44%1,779,577
Oct 8, 202540.4141.2840.3640.9340.936.12%3,029,631
Oct 7, 202538.9539.1438.3838.5738.57-0.90%1,472,209
Oct 6, 202538.8839.6938.8338.9238.921.33%1,499,636
Oct 3, 202538.4938.8337.9938.4138.410.66%2,525,420
Oct 2, 202538.3438.6037.7538.1638.16-0.29%1,444,526
Oct 1, 202538.0238.4137.6338.2738.275.86%2,004,102
Sep 30, 202536.1236.1535.7136.1536.15-0.96%1,115,281
Sep 29, 202536.9536.9936.4236.5036.50-1.19%1,110,530
Sep 26, 202536.7536.9936.5436.9436.942.07%1,528,167
Sep 25, 202535.6636.2135.6336.1936.191.03%1,234,462
Sep 24, 202535.7935.9535.6135.8235.82-0.33%767,107
Sep 23, 202535.9136.3535.8235.9435.940.36%920,518
Sep 22, 202535.5035.8935.3135.8135.811.39%995,158
Sep 19, 202535.2835.5635.1435.3235.321.58%980,798
Sep 18, 202534.9335.0434.7034.7734.771.08%995,119
Sep 17, 202534.2834.9034.1534.4034.40-1.04%603,305
Sep 16, 202534.8235.0734.6734.7634.76-0.77%839,268
Sep 15, 202534.6935.0334.5235.0335.030.81%812,875
Sep 12, 202534.7434.8834.5834.7534.75-0.86%957,641
Sep 11, 202534.4735.1034.4735.0535.051.92%1,020,944
Sep 10, 202534.3434.8734.2134.3934.391.84%1,172,017
Sep 9, 202534.3834.6133.6933.7733.77-1.29%1,401,726
Sep 8, 202534.1934.3634.0034.2134.21-0.03%1,565,018
Sep 5, 202534.1034.7733.6234.2234.222.98%2,650,019
Sep 4, 202532.5933.2432.4733.2333.231.59%1,912,927
Sep 3, 202532.8232.9532.5032.7132.710.83%1,422,826
Sep 2, 202532.2232.4731.9332.4432.44-2.76%1,188,855
Aug 29, 202533.1233.4033.1033.3633.360.63%892,606
Aug 28, 202533.4233.4332.9833.1533.150.85%1,451,159
Aug 27, 202532.9833.0732.6832.8732.87-1.56%1,100,039
Aug 26, 202533.4633.8133.2933.3933.39-1.56%1,348,024
Aug 25, 202534.1234.4433.8433.9233.92-0.24%832,904
Aug 22, 202533.3334.2533.2134.0034.002.32%1,259,741
Aug 21, 202533.0633.2632.8533.2333.23-1.95%1,398,058
Aug 20, 202534.2434.2733.7133.8933.89-1.80%1,359,355
Aug 19, 202535.0235.1334.5034.5134.510.26%1,941,207
Aug 18, 202533.8634.5033.7634.4234.422.50%2,192,101
Aug 15, 202534.2334.3233.0933.5833.58-0.97%2,224,201