ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
30.95
-0.68 (-2.15%)
Aug 1, 2025, 4:00 PM - Market closed

ArcelorMittal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202531.1131.1430.7230.9530.95-2.15%2,895,670
Jul 31, 202530.2931.8930.1731.6331.63-2.56%3,325,899
Jul 30, 202532.5532.5932.2732.4632.46-1.61%2,215,283
Jul 29, 202532.9633.0232.6932.9932.99-0.30%1,606,261
Jul 28, 202533.1433.3632.9633.0933.09-1.66%1,170,404
Jul 25, 202533.5033.7233.3133.6533.650.18%1,644,913
Jul 24, 202533.9934.1633.5633.5933.59-3.42%1,555,774
Jul 23, 202533.8634.8033.8634.7834.781.58%2,742,595
Jul 22, 202533.9334.2733.8334.2434.241.78%1,205,333
Jul 21, 202533.8034.1633.5833.6433.643.60%1,595,178
Jul 18, 202532.7832.7832.4032.4732.47-0.40%1,209,493
Jul 17, 202532.5432.7932.4532.6032.60-0.46%1,625,053
Jul 16, 202532.6032.8732.2232.7532.75-1.18%1,699,173
Jul 15, 202533.9934.0133.1433.1433.14-2.16%1,161,192
Jul 14, 202533.9734.1033.8433.8733.87-1.71%1,405,779
Jul 11, 202534.3034.5434.2234.4634.460.15%1,022,745
Jul 10, 202534.1834.5334.1534.4134.412.62%1,433,484
Jul 9, 202533.4533.6733.3333.5333.531.91%1,290,542
Jul 8, 202532.4633.1832.4132.9032.901.79%1,204,484
Jul 7, 202532.3332.5632.0732.3232.32-0.98%1,073,735
Jul 3, 202532.8132.8832.4232.6432.64-1.24%894,955
Jul 2, 202532.6033.1632.5633.0533.055.86%2,397,893
Jul 1, 202530.6531.2830.5531.2231.22-1.14%1,555,678
Jun 30, 202531.4331.6531.2331.5831.581.02%969,730
Jun 27, 202531.4231.6230.7031.2631.26-1.23%1,524,819
Jun 26, 202531.4131.7431.3731.6531.652.06%962,851
Jun 25, 202530.9731.0830.7631.0131.010.10%905,485
Jun 24, 202530.8131.0830.7430.9830.981.41%1,126,299
Jun 23, 202529.8830.5729.8630.5530.551.94%914,105
Jun 20, 202530.4430.5229.9029.9729.97-2.31%1,370,417
Jun 18, 202530.3531.0530.2730.6830.681.39%1,516,332
Jun 17, 202530.6330.7430.1930.2630.26-2.36%1,046,075
Jun 16, 202530.8931.0930.7430.9930.992.85%1,240,869
Jun 13, 202529.8030.2429.8030.1330.13-1.50%1,049,133
Jun 12, 202530.3830.7130.2930.5930.59-0.42%742,682
Jun 11, 202531.0531.1730.6030.7230.720.42%1,439,045
Jun 10, 202530.4330.6030.3030.5930.590.69%1,651,662
Jun 9, 202530.2930.5730.2830.3830.380.90%2,753,017
Jun 6, 202530.4730.6130.1030.1130.11-1.44%1,311,695
Jun 5, 202530.8030.8830.4230.5530.550.73%1,020,132
Jun 4, 202530.5030.6730.3230.3330.330.70%1,195,270
Jun 3, 202529.9630.2329.7730.1230.12-1.63%1,529,565
Jun 2, 202530.1430.6930.1230.6230.620.13%2,015,121
May 30, 202530.4930.6330.1030.5830.580.16%1,198,556
May 29, 202530.8630.8830.3730.5330.53-0.23%2,315,435
May 28, 202530.8430.9030.5730.6030.60-2.14%823,007
May 27, 202531.0231.3130.9931.2731.273.00%1,486,065
May 23, 202529.6230.4129.6230.3630.361.34%3,349,990
May 22, 202530.1930.2729.9529.9629.96-2.85%3,663,456
May 21, 202531.3331.5530.8430.8430.84-0.96%2,307,260