Skip to main content
ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
23.18
+0.01 (0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

ArcelorMittal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.8123.2722.8023.1823.180.04%1,264,512
Dec 19, 202423.4223.4223.1323.1723.17-0.17%1,381,899
Dec 18, 202423.9224.0323.1323.2123.21-3.17%2,046,130
Dec 17, 202424.0924.1623.9523.9723.97-2.28%1,411,708
Dec 16, 202424.6824.7924.4824.5324.53-0.73%1,806,358
Dec 13, 202425.2925.3224.6524.7124.71-2.56%2,320,590
Dec 12, 202425.5725.6025.3225.3625.36-1.86%1,268,731
Dec 11, 202425.7625.9125.6225.8425.84-0.12%851,755
Dec 10, 202425.7525.9425.6625.8725.870.51%1,225,215
Dec 9, 202426.1526.3525.7125.7425.741.78%1,731,356
Dec 6, 202425.8125.8225.2825.2925.29-0.32%1,624,945
Dec 5, 202425.3025.4725.2725.3725.372.42%1,809,772
Dec 4, 202425.1025.1324.6824.7724.77-1.86%1,315,864
Dec 3, 202425.4325.4825.1325.2425.24-1.10%1,399,088
Dec 2, 202425.3425.6025.2225.5225.520.95%1,560,629
Nov 29, 202425.0125.3424.9325.2825.282.93%864,404
Nov 27, 202424.3224.6424.2824.5624.562.59%1,241,310
Nov 26, 202424.3524.3823.8223.9423.94-3.70%1,697,485
Nov 25, 202425.0725.2824.8524.8624.86-1.00%1,507,074
Nov 22, 202424.9225.1424.9225.1125.11-0.71%1,353,700
Nov 21, 202425.0325.3824.9725.2925.290.84%1,266,932
Nov 20, 202425.1325.2524.9925.0825.08-1.57%1,542,262
Nov 19, 202424.9025.5424.8725.4825.48-0.31%1,185,310
Nov 18, 202425.2825.6225.2725.5625.561.15%1,561,233
Nov 15, 202425.2825.3925.1625.2725.273.18%2,405,498
Nov 14, 202424.9524.9824.4824.4924.493.03%1,700,453
Nov 13, 202424.0824.1623.7623.7723.77-2.34%1,465,791
Nov 12, 202424.6024.6423.9424.3424.34-4.88%2,010,068
Nov 11, 202425.5825.6925.5125.5925.33-1.92%1,601,403
Nov 8, 202425.8126.1125.5526.0925.83-1.58%2,192,496
Nov 7, 202426.5326.8926.4726.5126.244.29%2,812,242
Nov 6, 202424.6125.4924.5325.4225.160.95%3,171,966
Nov 5, 202424.9025.2024.8825.1824.921.49%753,248
Nov 4, 202424.7124.9524.6924.8124.560.94%2,632,622
Nov 1, 202424.7224.7724.4724.5824.33-0.16%1,110,382
Oct 31, 202424.8524.8824.5524.6224.370.20%1,489,322
Oct 30, 202424.3324.8224.3124.5724.32-1.01%1,587,844
Oct 29, 202424.8224.9524.7124.8224.57-0.48%1,250,862
Oct 28, 202424.3324.9724.2724.9424.693.83%1,201,514
Oct 25, 202424.0024.2423.9324.0223.780.76%1,745,462
Oct 24, 202423.8823.8823.6123.8423.601.40%1,036,059
Oct 23, 202423.6223.8723.3923.5123.27-2.20%1,067,791
Oct 22, 202424.0324.0823.8424.0423.800.75%1,214,783
Oct 21, 202424.2624.2923.8023.8623.62-1.93%1,530,371
Oct 18, 202424.4724.5024.2824.3324.081.84%1,188,875
Oct 17, 202423.8623.9923.8123.8923.65-0.67%877,096
Oct 16, 202423.9624.1023.9424.0523.811.14%1,027,143
Oct 15, 202423.9924.1023.7523.7823.54-2.98%1,244,133
Oct 14, 202424.5124.7624.4624.5124.26-1.37%1,251,864
Oct 11, 202424.6524.9524.6524.8524.600.36%2,101,445
Oct 10, 202424.6324.8224.4724.7624.510.57%976,492
Oct 9, 202424.5824.7624.5324.6224.37-0.04%819,693
Oct 8, 202424.7324.7524.3524.6324.38-3.34%2,141,763
Oct 7, 202425.2925.5925.1925.4825.22-0.78%1,139,552
Oct 4, 202425.6325.7425.5225.6825.421.02%1,411,073
Oct 3, 202425.5825.6725.3825.4225.16-1.55%1,728,256
Oct 2, 202425.9926.1125.7825.8225.56-1.53%2,375,637
Oct 1, 202426.2326.3725.8526.2225.95-0.15%2,309,743
Sep 30, 202426.1626.3926.0826.2625.991.16%1,782,860
Sep 27, 202426.1126.2425.9025.9625.700.12%1,194,075
Sep 26, 202425.9126.1325.8825.9325.675.11%2,049,222
Sep 25, 202425.0725.0724.5824.6724.42-1.36%1,520,213
Sep 24, 202424.8425.1024.7425.0124.765.13%2,093,370
Sep 23, 202423.7923.9423.7323.7923.55-0.75%1,083,850
Sep 20, 202424.0724.0723.7223.9723.73-1.60%1,582,749
Sep 19, 202424.4524.4824.1724.3624.113.66%1,938,656
Sep 18, 202423.5123.9823.3323.5023.260.90%1,334,823
Sep 17, 202423.3523.4323.1723.2923.051.88%1,034,067
Sep 16, 202422.8822.9522.7822.8622.630.57%1,149,417
Sep 13, 202422.5822.8622.5822.7322.501.56%978,522
Sep 12, 202422.0822.3922.0622.3822.151.13%1,552,040
Sep 11, 202422.0522.1521.6022.1321.911.75%1,893,342
Sep 10, 202422.0222.0221.6021.7521.53-1.85%2,089,107
Sep 9, 202422.2322.3822.1422.1621.94-0.27%1,340,518
Sep 6, 202422.3322.4422.1022.2221.99-0.58%1,157,050
Sep 5, 202422.6522.7322.2022.3522.121.36%1,725,753
Sep 4, 202422.0822.2922.0022.0521.83-0.23%1,485,981
Sep 3, 202422.9122.9522.0722.1021.88-6.44%2,534,518
Aug 30, 202423.6223.6623.3923.6223.380.47%1,081,296
Aug 29, 202423.3723.6023.2923.5123.270.64%1,442,436
Aug 28, 202423.4123.5523.2723.3623.12-0.47%1,515,807
Aug 27, 202423.5223.5323.2023.4723.230.34%1,542,162
Aug 26, 202423.4323.5523.3923.3923.150.26%1,063,337
Aug 23, 202423.0223.3922.9423.3323.091.61%1,296,394
Aug 22, 202423.1823.1822.8722.9622.73-1.88%994,886
Aug 21, 202423.1923.4223.1623.4023.162.54%2,005,664
Aug 20, 202422.8822.9822.7522.8222.59-0.83%1,563,833
Aug 19, 202422.8123.0922.7923.0122.783.23%3,057,681
Aug 16, 202422.0922.3522.0922.2922.060.86%1,092,220
Aug 15, 202421.9922.2521.9822.1021.881.05%1,629,414
Aug 14, 202421.7421.8821.6121.8721.65-0.05%1,751,990
Aug 13, 202421.5321.9221.4621.8821.660.05%1,107,665
Aug 12, 202422.0422.0921.8421.8721.65-0.73%1,480,194
Aug 9, 202421.9022.1521.7822.0321.810.96%1,683,591
Aug 8, 202421.7621.9121.6621.8221.601.49%1,518,686
Aug 7, 202421.8721.9821.4821.5021.280.37%1,797,127
Aug 6, 202421.2321.5721.1421.4221.201.56%2,157,882
Aug 5, 202420.7521.2720.5221.0920.88-0.05%3,647,877
Aug 2, 202421.3321.3821.0321.1020.89-1.49%2,533,580
Aug 1, 202422.4222.4221.1721.4221.20-6.30%3,687,083