ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
30.68
+0.42 (1.39%)
Jun 18, 2025, 4:00 PM - Market closed
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 30.35 | 31.05 | 30.27 | 30.68 | 30.68 | 1.39% | 1,513,291 |
| 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 |
| Apr 25, 2025 | 29.24 | 29.66 | 29.20 | 29.58 | 29.32 | 0.58% | 1,693,553 |
| Apr 24, 2025 | 28.76 | 29.42 | 28.75 | 29.41 | 29.15 | 1.80% | 1,639,164 |
| Apr 23, 2025 | 28.99 | 29.46 | 28.76 | 28.89 | 28.63 | 4.03% | 2,727,822 |
| Apr 22, 2025 | 27.49 | 27.87 | 27.42 | 27.77 | 27.52 | 4.60% | 2,184,031 |
| Apr 21, 2025 | 27.23 | 27.26 | 26.18 | 26.55 | 26.31 | -2.50% | 1,072,297 |
| Apr 17, 2025 | 26.84 | 27.38 | 26.84 | 27.23 | 26.99 | 1.15% | 1,656,102 |
| Apr 16, 2025 | 26.77 | 27.30 | 26.60 | 26.92 | 26.68 | 0.04% | 1,403,531 |
| Apr 15, 2025 | 26.66 | 26.99 | 26.66 | 26.91 | 26.67 | 0.67% | 1,245,972 |
| Apr 14, 2025 | 26.81 | 27.17 | 26.49 | 26.73 | 26.49 | -0.48% | 1,936,411 |
| Apr 11, 2025 | 26.18 | 27.07 | 25.99 | 26.86 | 26.62 | 5.42% | 3,247,037 |
| Apr 10, 2025 | 25.97 | 26.03 | 24.97 | 25.48 | 25.25 | -5.52% | 3,124,231 |
| Apr 9, 2025 | 24.14 | 27.30 | 23.85 | 26.97 | 26.73 | 14.91% | 4,928,723 |
| Apr 8, 2025 | 25.20 | 25.26 | 23.20 | 23.47 | 23.26 | -3.50% | 3,640,279 |