NYSE : MT
ArcelorMittal S.A. — Price history
Materials · Steel · Luxembourg
Last price 59.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 45.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ArcelorMittal S.A. (MT) closed at 61.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 61.27 | 62.54 | 61.09 | 61.53 | 1,003,786 | +2.88% |
| 2026-10-30 | 59.69 | 60.3 | 59.08 | 59.81 | 1,036,917 | -3.20% |
| 2026-10-29 | 60.85 | 61.81 | 60.655 | 61.79 | 1,594,065 | +2.47% |
| 2026-10-28 | 60.29 | 60.42 | 59.27 | 60.3 | 1,670,428 | -1.33% |
| 2026-10-27 | 59.86 | 61.14 | 59.72 | 61.11 | 1,781,495 | +2.83% |
| 2026-10-26 | 59.8 | 59.92 | 58.72 | 59.43 | 1,554,030 | +0.00% |
| 2026-10-23 | 58.86 | 59.83 | 58.8 | 59.43 | 1,277,097 | -1.25% |
| 2026-10-22 | 61.49 | 61.66 | 59.89 | 60.18 | 1,345,679 | -5.18% |
| 2026-10-21 | 63.55 | 63.84 | 62.85 | 63.47 | 1,260,077 | +0.46% |
| 2026-10-20 | 62.19 | 63.82 | 61.79 | 63.18 | 1,141,098 | +0.86% |
| 2026-10-19 | 63.86 | 64.17 | 62.55 | 62.64 | 1,078,714 | -0.65% |
| 2026-10-16 | 63.95 | 64.71 | 62.61 | 63.05 | 653,047 | -0.86% |
| 2026-10-15 | 62.82 | 63.74 | 61.85 | 63.6 | 1,379,549 | +1.78% |
| 2026-10-14 | 63.1 | 63.295 | 61.91 | 62.49 | 869,263 | -1.54% |
| 2026-10-13 | 63.75 | 63.91 | 63.12 | 63.47 | 616,728 | +0.83% |
| 2026-10-12 | 62.79 | 63.55 | 62.64 | 62.95 | 1,053,392 | -1.81% |
| 2026-10-09 | 64.28 | 64.46 | 63.98 | 64.11 | 1,312,515 | +4.58% |
| 2026-10-08 | 60.85 | 61.71 | 60.34 | 61.3 | 1,963,668 | -1.64% |
| 2026-10-07 | 62.6 | 62.77 | 62.06 | 62.32 | 1,545,195 | -4.40% |
| 2026-10-06 | 65.96 | 66.1 | 65.12 | 65.19 | 1,556,198 | +0.71% |
| 2026-10-05 | 63.68 | 65.47 | 63.57 | 64.73 | 1,606,371 | +0.34% |
| 2026-10-02 | 63.8 | 64.815 | 63.69 | 64.51 | 2,128,114 | -0.08% |
| 2026-10-01 | 64.38 | 64.81 | 63.5 | 64.56 | 2,953,891 | -3.27% |
| 2026-09-30 | 67.79 | 68.32 | 66.67 | 66.74 | 1,460,801 | -1.80% |
| 2026-09-29 | 68.45 | 69.07 | 67.56 | 67.96 | 1,417,196 | -2.71% |
| 2026-09-28 | 69.46 | 70.765 | 69.06 | 69.85 | 1,553,718 | -1.20% |
| 2026-09-25 | 71.46 | 71.47 | 70.08 | 70.7 | 1,368,508 | -0.84% |
| 2026-09-24 | 71.71 | 71.74 | 70.4 | 71.3 | 1,227,712 | -0.86% |
| 2026-09-23 | 73.08 | 73.08 | 71.425 | 71.92 | 1,078,421 | -2.52% |
| 2026-09-22 | 73.26 | 74.19 | 72.48 | 73.78 | 897,272 | +1.71% |
| 2026-09-21 | 73.46 | 73.48 | 72.06 | 72.54 | 752,586 | +0.01% |
| 2026-09-18 | 74.015 | 74.05 | 72.18 | 72.53 | 1,351,017 | -3.52% |
| 2026-09-17 | 75.27 | 75.675 | 74.385 | 75.18 | 1,321,110 | +2.68% |
| 2026-09-16 | 74.06 | 75.04 | 72.495 | 73.22 | 985,232 | -0.11% |
| 2026-09-15 | 73.52 | 73.91 | 72.815 | 73.3 | 1,065,344 | +0.70% |
| 2026-09-14 | 71.72 | 73.38 | 71.52 | 72.79 | 1,368,181 | -2.31% |
| 2026-09-11 | 75.42 | 75.48 | 74.12 | 74.51 | 898,365 | -0.73% |
| 2026-09-10 | 74.91 | 75.345 | 74.47 | 75.06 | 788,733 | -2.58% |
| 2026-09-09 | 77.31 | 77.7 | 76.83 | 77.05 | 902,522 | -0.13% |
| 2026-09-08 | 79.17 | 79.68 | 77.03 | 77.15 | 1,131,952 | -2.02% |
| 2026-09-04 | 78.34 | 78.78 | 77.76 | 78.74 | 1,609,046 | +3.51% |
| 2026-09-03 | 76.39 | 76.72 | 75.38 | 76.07 | 1,418,391 | +1.25% |
| 2026-09-02 | 73.86 | 75.21 | 73.86 | 75.13 | 1,247,807 | +2.48% |
| 2026-09-01 | 73.22 | 74.08 | 72.39 | 73.31 | 1,109,378 | -1.73% |
| 2026-08-31 | 75.18 | 75.815 | 74.21 | 74.6 | 1,170,064 | +0.28% |
| 2026-08-28 | 75.39 | 75.51 | 73.86 | 74.39 | 1,122,267 | -0.32% |
| 2026-08-27 | 74.54 | 74.93 | 74.176 | 74.63 | 860,919 | +0.13% |
| 2026-08-26 | 75.12 | 75.93 | 74.22 | 74.53 | 1,603,139 | +1.24% |
| 2026-08-25 | 73.1 | 73.65 | 72.71 | 73.62 | 1,089,636 | +1.35% |
| 2026-08-24 | 73.53 | 73.98 | 72.415 | 72.64 | 1,392,395 | +0.61% |
| 2026-08-21 | 73.08 | 74.124 | 72.12 | 72.2 | 1,485,296 | +1.53% |
| 2026-08-20 | 69.81 | 71.76 | 69.29 | 71.11 | 2,693,582 | -4.67% |
| 2026-08-19 | 73.46 | 74.61 | 71.78 | 74.59 | 2,882,275 | +3.60% |
| 2026-08-18 | 72.71 | 73.08 | 71.21 | 72 | 1,447,735 | -2.44% |
| 2026-08-17 | 72.75 | 73.91 | 72.06 | 73.8 | 1,131,399 | -0.08% |
| 2026-08-14 | 73.42 | 74.61 | 73.39 | 73.86 | 1,105,479 | +0.89% |
| 2026-08-13 | 74.02 | 74.45 | 73.07 | 73.21 | 904,589 | -1.31% |
| 2026-08-12 | 75.17 | 75.189 | 73.785 | 74.18 | 1,166,836 | +0.64% |
| 2026-08-11 | 74.69 | 75.28 | 73.6 | 73.71 | 879,948 | -0.26% |
| 2026-08-10 | 73.23 | 74.49 | 72.84 | 73.9 | 971,273 | +0.83% |
| 2026-08-07 | 73.77 | 73.77 | 72.21 | 73.29 | 1,306,703 | +0.27% |
| 2026-08-06 | 74.04 | 74.77 | 73.144 | 73.22 | 1,170,722 | -2.83% |
| 2026-08-05 | 74.12 | 75.66 | 74.12 | 75.35 | 1,677,035 | +0.19% |
| 2026-08-04 | 73.87 | 75.43 | 73.53 | 75.21 | 1,395,913 | +4.71% |
| 2026-08-03 | 70.69 | 71.93 | 69.79 | 71.83 | 1,385,025 | +2.41% |
| 2026-07-31 | 69.73 | 70.59 | 68.82 | 70.14 | 1,351,908 | +1.15% |
| 2026-07-30 | 67.78 | 69.35 | 66.445 | 69.34 | 1,774,858 | +5.54% |
| 2026-07-29 | 67.41 | 67.41 | 65.035 | 65.7 | 1,907,597 | -2.38% |
| 2026-07-28 | 66.54 | 67.81 | 66.035 | 67.3 | 1,822,509 | -0.34% |
| 2026-07-27 | 67.53 | 67.685 | 65.91 | 67.53 | 2,003,930 | +0.97% |
| 2026-07-24 | 67.39 | 67.53 | 66.33 | 66.88 | 1,189,737 | +1.15% |
| 2026-07-23 | 65.06 | 66.795 | 65.05 | 66.12 | 1,725,613 | -0.56% |
| 2026-07-22 | 66.11 | 66.885 | 65.9 | 66.49 | 1,196,195 | +1.05% |
| 2026-07-21 | 66.29 | 67.16 | 65.1 | 65.8 | 1,958,804 | -0.08% |
| 2026-07-20 | 67.38 | 67.58 | 65.57 | 65.85 | 1,336,620 | -0.90% |
| 2026-07-17 | 64.395 | 66.92 | 64.17 | 66.45 | 1,746,594 | +1.64% |
| 2026-07-16 | 65.98 | 66.48 | 65.175 | 65.38 | 1,243,895 | -3.33% |
| 2026-07-15 | 68.04 | 68.1 | 66.41 | 67.63 | 1,150,461 | +0.96% |
| 2026-07-14 | 67.92 | 67.95 | 66.77 | 66.99 | 2,427,487 | +1.62% |
| 2026-07-13 | 66.08 | 66.585 | 65.315 | 65.92 | 1,533,149 | -0.24% |
| 2026-07-10 | 65.65 | 66.605 | 65.43 | 66.08 | 1,965,240 | +4.96% |
| 2026-07-09 | 63.18 | 63.54 | 61.71 | 62.96 | 2,050,676 | -0.40% |
| 2026-07-08 | 62.2 | 63.345 | 61.07 | 63.21 | 2,072,709 | +0.10% |
| 2026-07-07 | 64.8 | 65.075 | 63.12 | 63.15 | 2,253,432 | -3.37% |
| 2026-07-06 | 64.77 | 65.395 | 64.62 | 65.35 | 1,619,651 | +3.08% |
| 2026-07-02 | 62.17 | 63.66 | 62.17 | 63.4 | 2,931,411 | +6.99% |
| 2026-07-01 | 59.49 | 60.405 | 59.1 | 59.26 | 1,407,194 | -1.59% |
| 2026-06-30 | 60.73 | 60.98 | 60.06 | 60.22 | 1,295,034 | +0.90% |
| 2026-06-29 | 59.914 | 60.08 | 58.53 | 59.68 | 1,871,637 | -0.33% |
| 2026-06-26 | 59.96 | 60.33 | 59.39 | 59.88 | 1,727,519 | -3.14% |
| 2026-06-25 | 62.12 | 62.17 | 60.95 | 61.82 | 1,034,208 | +0.57% |
| 2026-06-24 | 60.85 | 61.795 | 60.26 | 61.47 | 1,177,648 | -2.89% |
| 2026-06-23 | 61.56 | 63.905 | 61.45 | 63.3 | 1,422,438 | -0.71% |
| 2026-06-22 | 63.36 | 63.94 | 63.03 | 63.75 | 1,028,727 | +0.54% |
| 2026-06-18 | 64.815 | 64.85 | 63.38 | 63.41 | 1,648,304 | -2.49% |
| 2026-06-17 | 67.63 | 67.74 | 64.87 | 65.03 | 2,959,888 | -4.90% |
| 2026-06-16 | 69.07 | 69.4 | 68.36 | 68.38 | 1,033,775 | -1.20% |
| 2026-06-15 | 71.38 | 71.53 | 69.17 | 69.21 | 1,584,733 | -2.26% |
| 2026-06-12 | 69.77 | 70.89 | 69.09 | 70.81 | 1,718,185 | +2.49% |
| 2026-06-11 | 66.15 | 69.2 | 65.56 | 69.09 | 3,009,894 | +8.27% |
| 2026-06-10 | 64.65 | 65.41 | 63.6 | 63.81 | 2,655,720 | -3.77% |
| 2026-06-09 | 67.985 | 68.11 | 64.065 | 66.31 | 2,001,812 | -1.30% |
| 2026-06-08 | 68.11 | 68.33 | 67.07 | 67.18 | 982,322 | -0.04% |
| 2026-06-05 | 70.08 | 70.195 | 66.56 | 67.21 | 1,819,925 | -6.20% |
| 2026-06-04 | 70.9 | 72.5 | 70.55 | 71.65 | 2,430,473 | +0.36% |
| 2026-06-03 | 71.28 | 72.23 | 70.89 | 71.39 | 2,600,920 | -0.28% |
| 2026-06-02 | 70.7 | 71.94 | 70.33 | 71.59 | 2,996,305 | +1.99% |
| 2026-06-01 | 68.24 | 70.38 | 67.96 | 70.19 | 1,828,465 | +1.12% |
| 2026-05-29 | 69.87 | 70.24 | 69.04 | 69.41 | 2,644,003 | -0.16% |
| 2026-05-28 | 67.89 | 69.7 | 66.8 | 69.52 | 3,151,124 | +1.34% |
| 2026-05-27 | 68.36 | 68.82 | 66.95 | 68.6 | 1,875,148 | +0.00% |
| 2026-05-26 | 67.85 | 68.61 | 67.09 | 68.6 | 2,126,948 | +3.81% |
| 2026-05-22 | 64.78 | 66.66 | 64.24 | 66.08 | 2,355,315 | +3.07% |
| 2026-05-21 | 62.69 | 65.28 | 62.545 | 64.11 | 4,185,405 | +1.50% |
| 2026-05-20 | 61.6 | 63.46 | 60.77 | 63.16 | 3,536,973 | +6.74% |
| 2026-05-19 | 59.89 | 60.2 | 58.76 | 59.17 | 2,934,102 | -4.36% |
| 2026-05-18 | 61.49 | 62.05 | 60.56 | 61.87 | 2,107,088 | +2.86% |
| 2026-05-15 | 60.73 | 61.19 | 59.895 | 60.15 | 1,998,673 | -5.69% |
| 2026-05-14 | 64.63 | 64.66 | 63.68 | 63.78 | 1,013,494 | -1.07% |
| 2026-05-13 | 62.69 | 65 | 62.64 | 64.47 | 1,964,098 | +4.20% |