ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
33.57
+0.67 (2.04%)
Jul 9, 2025, 9:54 AM - Market open
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 33.45 | 33.60 | 33.42 | 33.60 | - | 2.13% | 97,819 |
| Jul 8, 2025 | 32.46 | 33.18 | 32.41 | 32.90 | 32.90 | 1.79% | 1,204,484 |
| Jul 7, 2025 | 32.33 | 32.56 | 32.07 | 32.32 | 32.32 | -0.98% | 1,073,735 |
| Jul 3, 2025 | 32.81 | 32.88 | 32.42 | 32.64 | 32.64 | -1.24% | 894,955 |
| Jul 2, 2025 | 32.60 | 33.16 | 32.56 | 33.05 | 33.05 | 5.86% | 2,397,893 |
| Jul 1, 2025 | 30.65 | 31.28 | 30.55 | 31.22 | 31.22 | -1.14% | 1,555,678 |
| Jun 30, 2025 | 31.43 | 31.65 | 31.23 | 31.58 | 31.58 | 1.02% | 969,730 |
| Jun 27, 2025 | 31.42 | 31.62 | 30.70 | 31.26 | 31.26 | -1.23% | 1,524,819 |
| Jun 26, 2025 | 31.41 | 31.74 | 31.37 | 31.65 | 31.65 | 2.06% | 962,851 |
| Jun 25, 2025 | 30.97 | 31.08 | 30.76 | 31.01 | 31.01 | 0.10% | 905,485 |
| Jun 24, 2025 | 30.81 | 31.08 | 30.74 | 30.98 | 30.98 | 1.41% | 1,126,299 |
| Jun 23, 2025 | 29.88 | 30.57 | 29.86 | 30.55 | 30.55 | 1.94% | 914,105 |
| Jun 20, 2025 | 30.44 | 30.52 | 29.90 | 29.97 | 29.97 | -2.31% | 1,370,417 |
| Jun 18, 2025 | 30.35 | 31.05 | 30.27 | 30.68 | 30.68 | 1.39% | 1,516,332 |
| Jun 17, 2025 | 30.63 | 30.74 | 30.19 | 30.26 | 30.26 | -2.36% | 1,046,075 |
| Jun 16, 2025 | 30.89 | 31.09 | 30.74 | 30.99 | 30.99 | 2.85% | 1,240,869 |
| Jun 13, 2025 | 29.80 | 30.24 | 29.80 | 30.13 | 30.13 | -1.50% | 1,049,133 |
| Jun 12, 2025 | 30.38 | 30.71 | 30.29 | 30.59 | 30.59 | -0.42% | 742,682 |
| Jun 11, 2025 | 31.05 | 31.17 | 30.60 | 30.72 | 30.72 | 0.42% | 1,439,045 |
| Jun 10, 2025 | 30.43 | 30.60 | 30.30 | 30.59 | 30.59 | 0.69% | 1,651,662 |
| Jun 9, 2025 | 30.29 | 30.57 | 30.28 | 30.38 | 30.38 | 0.90% | 2,753,017 |
| Jun 6, 2025 | 30.47 | 30.61 | 30.10 | 30.11 | 30.11 | -1.44% | 1,311,695 |
| Jun 5, 2025 | 30.80 | 30.88 | 30.42 | 30.55 | 30.55 | 0.73% | 1,020,132 |
| Jun 4, 2025 | 30.50 | 30.67 | 30.32 | 30.33 | 30.33 | 0.70% | 1,195,270 |
| Jun 3, 2025 | 29.96 | 30.23 | 29.77 | 30.12 | 30.12 | -1.63% | 1,529,565 |
| Jun 2, 2025 | 30.14 | 30.69 | 30.12 | 30.62 | 30.62 | 0.13% | 2,015,121 |
| May 30, 2025 | 30.49 | 30.63 | 30.10 | 30.58 | 30.58 | 0.16% | 1,198,556 |
| May 29, 2025 | 30.86 | 30.88 | 30.37 | 30.53 | 30.53 | -0.23% | 2,315,435 |
| May 28, 2025 | 30.84 | 30.90 | 30.57 | 30.60 | 30.60 | -2.14% | 823,007 |
| May 27, 2025 | 31.02 | 31.31 | 30.99 | 31.27 | 31.27 | 3.00% | 1,486,065 |
| May 23, 2025 | 29.62 | 30.41 | 29.62 | 30.36 | 30.36 | 1.34% | 3,349,990 |
| May 22, 2025 | 30.19 | 30.27 | 29.95 | 29.96 | 29.96 | -2.85% | 3,663,456 |
| May 21, 2025 | 31.33 | 31.55 | 30.84 | 30.84 | 30.84 | -0.96% | 2,307,260 |
| May 20, 2025 | 31.13 | 31.26 | 31.03 | 31.14 | 31.14 | -0.16% | 1,107,221 |
| May 19, 2025 | 30.55 | 31.21 | 30.55 | 31.19 | 31.19 | 1.56% | 1,203,615 |
| May 16, 2025 | 30.40 | 30.74 | 30.37 | 30.71 | 30.71 | -1.03% | 1,211,848 |
| May 15, 2025 | 31.12 | 31.33 | 31.03 | 31.03 | 30.76 | -1.08% | 1,411,642 |
| May 14, 2025 | 31.57 | 31.62 | 31.26 | 31.37 | 31.09 | -0.25% | 1,353,951 |
| May 13, 2025 | 31.23 | 31.51 | 31.13 | 31.45 | 31.17 | 0.80% | 883,513 |
| May 12, 2025 | 31.39 | 31.54 | 30.96 | 31.20 | 30.92 | 3.07% | 1,571,863 |
| May 9, 2025 | 30.14 | 30.28 | 29.95 | 30.27 | 30.00 | 1.54% | 915,546 |
| May 8, 2025 | 30.01 | 30.06 | 29.75 | 29.81 | 29.55 | -0.30% | 1,162,567 |
| May 7, 2025 | 30.22 | 30.24 | 29.73 | 29.90 | 29.64 | -0.57% | 1,037,984 |
| May 6, 2025 | 30.05 | 30.31 | 29.87 | 30.07 | 29.80 | -0.86% | 1,096,484 |
| May 5, 2025 | 30.44 | 30.58 | 30.29 | 30.33 | 30.06 | -1.01% | 756,596 |
| May 2, 2025 | 30.65 | 30.84 | 30.46 | 30.64 | 30.37 | 3.16% | 1,454,957 |
| May 1, 2025 | 30.00 | 30.00 | 29.26 | 29.70 | 29.44 | 0.03% | 1,350,433 |
| Apr 30, 2025 | 28.35 | 29.73 | 28.01 | 29.69 | 29.43 | -1.66% | 2,530,613 |
| Apr 29, 2025 | 30.27 | 30.33 | 29.99 | 30.19 | 29.92 | -0.23% | 1,945,593 |
| Apr 28, 2025 | 29.84 | 30.30 | 29.82 | 30.26 | 29.99 | 2.30% | 1,739,150 |