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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 31.11 | 31.14 | 30.72 | 30.95 | 30.95 | -2.15% | 2,895,670 |
Jul 31, 2025 | 30.29 | 31.89 | 30.17 | 31.63 | 31.63 | -2.56% | 3,325,899 |
Jul 30, 2025 | 32.55 | 32.59 | 32.27 | 32.46 | 32.46 | -1.61% | 2,215,283 |
Jul 29, 2025 | 32.96 | 33.02 | 32.69 | 32.99 | 32.99 | -0.30% | 1,606,261 |
Jul 28, 2025 | 33.14 | 33.36 | 32.96 | 33.09 | 33.09 | -1.66% | 1,170,404 |
Jul 25, 2025 | 33.50 | 33.72 | 33.31 | 33.65 | 33.65 | 0.18% | 1,644,913 |
Jul 24, 2025 | 33.99 | 34.16 | 33.56 | 33.59 | 33.59 | -3.42% | 1,555,774 |
Jul 23, 2025 | 33.86 | 34.80 | 33.86 | 34.78 | 34.78 | 1.58% | 2,742,595 |
Jul 22, 2025 | 33.93 | 34.27 | 33.83 | 34.24 | 34.24 | 1.78% | 1,205,333 |
Jul 21, 2025 | 33.80 | 34.16 | 33.58 | 33.64 | 33.64 | 3.60% | 1,595,178 |
Jul 18, 2025 | 32.78 | 32.78 | 32.40 | 32.47 | 32.47 | -0.40% | 1,209,493 |
Jul 17, 2025 | 32.54 | 32.79 | 32.45 | 32.60 | 32.60 | -0.46% | 1,625,053 |
Jul 16, 2025 | 32.60 | 32.87 | 32.22 | 32.75 | 32.75 | -1.18% | 1,699,173 |
Jul 15, 2025 | 33.99 | 34.01 | 33.14 | 33.14 | 33.14 | -2.16% | 1,161,192 |
Jul 14, 2025 | 33.97 | 34.10 | 33.84 | 33.87 | 33.87 | -1.71% | 1,405,779 |
Jul 11, 2025 | 34.30 | 34.54 | 34.22 | 34.46 | 34.46 | 0.15% | 1,022,745 |
Jul 10, 2025 | 34.18 | 34.53 | 34.15 | 34.41 | 34.41 | 2.62% | 1,433,484 |
Jul 9, 2025 | 33.45 | 33.67 | 33.33 | 33.53 | 33.53 | 1.91% | 1,290,542 |
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 |