Skip to main content
ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
25.93
+1.26 (5.11%)
At close: Sep 26, 2024, 4:00 PM
25.88
-0.05 (-0.19%)
After-hours: Sep 26, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202425.0725.0724.5824.6724.67-1.36%1,520,213
Sep 24, 202424.8425.1024.7425.0125.015.13%2,093,370
Sep 23, 202423.7923.9423.7323.7923.79-0.75%1,083,850
Sep 20, 202424.0724.0723.7223.9723.97-1.60%1,582,749
Sep 19, 202424.4524.4824.1724.3624.363.66%1,938,656
Sep 18, 202423.5123.9823.3323.5023.500.90%1,334,823
Sep 17, 202423.3523.4323.1723.2923.291.88%1,034,067
Sep 16, 202422.8822.9522.7822.8622.860.57%1,149,417
Sep 13, 202422.5822.8622.5822.7322.731.56%978,522
Sep 12, 202422.0822.3922.0622.3822.381.13%1,552,040
Sep 11, 202422.0522.1521.6022.1322.131.75%1,893,342
Sep 10, 202422.0222.0221.6021.7521.75-1.85%2,089,107
Sep 9, 202422.2322.3822.1422.1622.16-0.27%1,340,518
Sep 6, 202422.3322.4422.1022.2222.22-0.58%1,157,050
Sep 5, 202422.6522.7322.2022.3522.351.36%1,725,753
Sep 4, 202422.0822.2922.0022.0522.05-0.23%1,485,981
Sep 3, 202422.9122.9522.0722.1022.10-6.44%2,534,518
Aug 30, 202423.6223.6623.3923.6223.620.47%1,081,296
Aug 29, 202423.3723.6023.2923.5123.510.64%1,442,436
Aug 28, 202423.4123.5523.2723.3623.36-0.47%1,515,807
Aug 27, 202423.5223.5323.2023.4723.470.34%1,542,162
Aug 26, 202423.4323.5523.3923.3923.390.26%1,063,337
Aug 23, 202423.0223.3922.9423.3323.331.61%1,296,394
Aug 22, 202423.1823.1822.8722.9622.96-1.88%994,886
Aug 21, 202423.1923.4223.1623.4023.402.54%2,005,664
Aug 20, 202422.8822.9822.7522.8222.82-0.83%1,563,833
Aug 19, 202422.8123.0922.7923.0123.013.23%3,057,681
Aug 16, 202422.0922.3522.0922.2922.290.86%1,092,220
Aug 15, 202421.9922.2521.9822.1022.101.05%1,629,414
Aug 14, 202421.7421.8821.6121.8721.87-0.05%1,751,990
Aug 13, 202421.5321.9221.4621.8821.880.05%1,107,665
Aug 12, 202422.0422.0921.8421.8721.87-0.73%1,480,194
Aug 9, 202421.9022.1521.7822.0322.030.96%1,683,591
Aug 8, 202421.7621.9121.6621.8221.821.49%1,518,686
Aug 7, 202421.8721.9821.4821.5021.500.37%1,797,127
Aug 6, 202421.2321.5721.1421.4221.421.56%2,157,882
Aug 5, 202420.7521.2720.5221.0921.09-0.05%3,647,877
Aug 2, 202421.3321.3821.0321.1021.10-1.49%2,533,580
Aug 1, 202422.4222.4221.1721.4221.42-6.30%3,687,083
Jul 31, 202422.7223.0822.5722.8622.862.88%2,529,423
Jul 30, 202422.2522.4722.1722.2222.22-1.68%1,884,347
Jul 29, 202422.6122.6622.3822.6022.60-0.53%1,763,227
Jul 26, 202422.6822.7922.4922.7222.720.93%1,262,429
Jul 25, 202422.3022.7322.2322.5122.511.21%1,687,056
Jul 24, 202422.7522.9022.2322.2422.24-1.33%1,808,247
Jul 23, 202422.3222.5722.2422.5422.54-1.74%1,898,561
Jul 22, 202422.9423.0022.6722.9422.941.73%1,510,961
Jul 19, 202422.8722.8822.5222.5522.55-1.18%1,502,254
Jul 18, 202423.2523.2822.7622.8222.82-1.85%1,686,976
Jul 17, 202423.2323.4623.1823.2523.250.52%1,674,016
Jul 16, 202422.7023.1822.6423.1323.13-1.32%1,959,892
Jul 15, 202423.6923.8123.4223.4423.44-0.51%1,917,588
Jul 12, 202423.4723.6523.4723.5623.561.86%1,624,028
Jul 11, 202422.7423.3322.7123.1323.132.39%2,176,831
Jul 10, 202422.5322.6222.4722.5922.591.07%1,091,402
Jul 9, 202422.5622.6422.3422.3522.35-2.83%1,320,074
Jul 8, 202423.1623.2322.9223.0023.00-1.03%1,032,973
Jul 5, 202423.4823.4823.1523.2423.24-0.21%778,313
Jul 3, 202423.3423.4623.2123.2923.291.84%985,498
Jul 2, 202422.7822.9422.6722.8722.870.18%922,824
Jul 1, 202423.2223.2522.7622.8322.83-0.44%1,180,879
Jun 28, 202422.9323.0422.8222.9322.930.92%1,204,887
Jun 27, 202422.9223.0422.6622.7222.72-1.05%1,810,527
Jun 26, 202422.7423.0222.7422.9622.96-2.21%2,459,000
Jun 25, 202423.3723.5623.2923.4823.48-0.80%1,744,104
Jun 24, 202423.9424.0823.6723.6723.670.08%1,944,668
Jun 21, 202423.4423.6623.2823.6523.65-1.46%2,546,682
Jun 20, 202423.8524.1023.8024.0024.000.46%2,088,646
Jun 18, 202423.6223.9423.5923.8923.891.19%2,092,270
Jun 17, 202423.4023.6123.1823.6123.611.50%2,032,033
Jun 14, 202423.4023.5223.2123.2623.26-3.04%3,314,079
Jun 13, 202424.1824.2123.8123.9923.99-0.95%1,205,799
Jun 12, 202424.6124.7624.1224.2224.22-1.02%1,851,177
Jun 11, 202424.4424.5524.2924.4724.47-2.63%1,660,610
Jun 10, 202425.1625.1824.9525.1325.130.04%1,224,355
Jun 7, 202425.2525.4625.0625.1225.12-2.71%2,501,720
Jun 6, 202425.3425.8325.3125.8225.821.25%2,575,371
Jun 5, 202425.4725.5725.2825.5025.50-1.28%2,279,453
Jun 4, 202426.0326.0525.8225.8325.83-3.33%2,030,840
Jun 3, 202426.4226.7326.3926.7226.720.87%2,746,522
May 31, 202426.1426.5126.0026.4926.492.12%1,397,511
May 30, 202425.6525.9725.6425.9425.943.64%1,270,714
May 29, 202424.9025.1724.8825.0325.03-2.95%1,704,466
May 28, 202425.9626.0525.7325.7925.790.08%1,006,876
May 24, 202425.8225.8925.7125.7725.770.90%744,314
May 23, 202425.8625.8825.4225.5425.54-1.05%623,188
May 22, 202425.6825.9825.5925.8125.81-1.45%814,652
May 21, 202426.0426.2225.9726.1926.190.27%1,000,240
May 20, 202426.3526.3826.0926.1226.12-1.21%850,754
May 17, 202426.2826.4726.2026.4426.440.15%830,511
May 16, 202426.4626.4926.2526.4026.401.89%1,964,275
May 15, 202426.0626.1225.7625.9125.67-0.27%1,132,936
May 14, 202426.1726.1725.9325.9825.741.01%1,373,329
May 13, 202425.7925.8325.6825.7225.480.78%1,228,721
May 10, 202425.9225.9925.4825.5225.280.12%1,631,323
May 9, 202425.3725.5925.3525.4925.250.43%1,151,042
May 8, 202425.3225.4325.2425.3825.14-1.09%1,044,314
May 7, 202425.6025.8525.4925.6625.42-1.35%1,262,532
May 6, 202426.5426.5525.9926.0125.77-0.80%2,149,467
May 3, 202426.3226.3726.1326.2225.970.58%1,449,631