ArcelorMittal S.A. (MT)
NYSE: MT · Real-Time Price · USD
42.26
-0.37 (-0.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.96 | 42.96 | 42.18 | 42.26 | 42.26 | -0.87% | 897,171 |
| Dec 4, 2025 | 42.68 | 43.06 | 42.62 | 42.63 | 42.63 | -0.91% | 1,468,803 |
| Dec 3, 2025 | 43.03 | 43.54 | 42.46 | 43.02 | 43.02 | -1.47% | 2,315,941 |
| Dec 2, 2025 | 43.73 | 43.82 | 43.26 | 43.66 | 43.66 | 0.14% | 1,760,611 |
| Dec 1, 2025 | 43.45 | 43.75 | 43.43 | 43.60 | 43.60 | 1.11% | 1,086,161 |
| Nov 28, 2025 | 42.77 | 43.18 | 42.65 | 43.12 | 43.12 | -0.07% | 564,982 |
| Nov 26, 2025 | 42.49 | 43.23 | 42.45 | 43.15 | 43.15 | 2.18% | 1,238,618 |
| Nov 25, 2025 | 41.81 | 42.43 | 41.56 | 42.23 | 42.23 | 3.96% | 1,975,026 |
| Nov 24, 2025 | 39.96 | 40.73 | 39.91 | 40.62 | 40.62 | 2.09% | 947,310 |
| Nov 21, 2025 | 38.97 | 39.79 | 38.67 | 39.79 | 39.79 | 0.84% | 1,328,773 |
| Nov 20, 2025 | 40.31 | 40.70 | 39.34 | 39.46 | 39.46 | -2.23% | 1,459,454 |
| Nov 19, 2025 | 40.22 | 40.54 | 39.96 | 40.36 | 40.36 | 2.70% | 911,975 |
| Nov 18, 2025 | 39.02 | 39.61 | 38.81 | 39.30 | 39.30 | 0.08% | 1,283,386 |
| Nov 17, 2025 | 39.31 | 39.90 | 39.14 | 39.27 | 39.27 | -0.51% | 828,523 |
| Nov 14, 2025 | 39.43 | 39.88 | 39.28 | 39.47 | 39.47 | -1.08% | 1,139,184 |
| Nov 13, 2025 | 40.62 | 40.81 | 39.81 | 39.90 | 39.90 | -2.01% | 1,065,868 |
| Nov 12, 2025 | 40.45 | 40.94 | 40.45 | 40.72 | 40.49 | 1.95% | 924,772 |
| Nov 11, 2025 | 39.65 | 40.05 | 39.65 | 39.94 | 39.71 | 0.94% | 801,536 |
| Nov 10, 2025 | 39.38 | 39.67 | 39.02 | 39.57 | 39.34 | 1.05% | 1,371,563 |
| Nov 7, 2025 | 39.51 | 39.73 | 38.85 | 39.16 | 38.94 | 3.43% | 2,699,789 |
| Nov 6, 2025 | 38.69 | 39.05 | 37.52 | 37.86 | 37.64 | 1.18% | 2,448,484 |
| Nov 5, 2025 | 37.01 | 37.58 | 36.85 | 37.42 | 37.21 | 1.38% | 1,524,987 |
| Nov 4, 2025 | 36.98 | 37.35 | 36.70 | 36.91 | 36.70 | -3.30% | 1,581,491 |
| Nov 3, 2025 | 38.05 | 38.26 | 37.87 | 38.17 | 37.95 | 0.21% | 817,848 |
| Oct 31, 2025 | 38.51 | 38.51 | 37.99 | 38.09 | 37.87 | -0.50% | 1,592,611 |
| Oct 30, 2025 | 38.84 | 39.00 | 38.27 | 38.28 | 38.06 | -1.90% | 874,654 |
| Oct 29, 2025 | 39.20 | 39.40 | 38.74 | 39.02 | 38.80 | -1.89% | 1,190,993 |
| Oct 28, 2025 | 39.33 | 40.03 | 39.31 | 39.77 | 39.54 | 0.43% | 965,957 |
| Oct 27, 2025 | 39.50 | 39.75 | 39.37 | 39.60 | 39.37 | 1.23% | 858,243 |
| Oct 24, 2025 | 39.10 | 39.34 | 39.01 | 39.12 | 38.90 | 0.57% | 682,907 |
| Oct 23, 2025 | 38.81 | 39.06 | 38.56 | 38.90 | 38.68 | 0.21% | 742,815 |
| Oct 22, 2025 | 38.76 | 39.12 | 38.53 | 38.82 | 38.60 | 1.89% | 1,250,286 |
| Oct 21, 2025 | 38.14 | 38.42 | 37.77 | 38.10 | 37.88 | -1.52% | 1,027,283 |
| Oct 20, 2025 | 38.76 | 39.03 | 38.67 | 38.69 | 38.47 | 0.55% | 904,705 |
| Oct 17, 2025 | 38.45 | 38.60 | 38.23 | 38.48 | 38.26 | -0.77% | 970,781 |
| Oct 16, 2025 | 38.38 | 38.79 | 37.98 | 38.78 | 38.56 | 1.20% | 1,616,173 |
| Oct 15, 2025 | 38.48 | 38.63 | 37.81 | 38.32 | 38.10 | -0.05% | 1,184,891 |
| Oct 14, 2025 | 37.74 | 38.63 | 37.65 | 38.34 | 38.12 | -0.03% | 975,619 |
| Oct 13, 2025 | 38.61 | 38.77 | 38.34 | 38.35 | 38.13 | 3.15% | 1,637,995 |
| Oct 10, 2025 | 38.65 | 38.65 | 36.97 | 37.18 | 36.97 | -5.92% | 2,050,739 |
| Oct 9, 2025 | 40.58 | 40.58 | 39.40 | 39.52 | 39.29 | -3.44% | 1,779,577 |
| Oct 8, 2025 | 40.41 | 41.28 | 40.36 | 40.93 | 40.70 | 6.12% | 3,029,631 |
| Oct 7, 2025 | 38.95 | 39.14 | 38.38 | 38.57 | 38.35 | -0.90% | 1,472,209 |
| Oct 6, 2025 | 38.88 | 39.69 | 38.83 | 38.92 | 38.70 | 1.33% | 1,499,636 |
| Oct 3, 2025 | 38.49 | 38.83 | 37.99 | 38.41 | 38.19 | 0.66% | 2,525,420 |
| Oct 2, 2025 | 38.34 | 38.60 | 37.75 | 38.16 | 37.94 | -0.29% | 1,444,526 |
| Oct 1, 2025 | 38.02 | 38.41 | 37.63 | 38.27 | 38.05 | 5.86% | 2,004,102 |
| Sep 30, 2025 | 36.12 | 36.15 | 35.71 | 36.15 | 35.94 | -0.96% | 1,115,281 |
| Sep 29, 2025 | 36.95 | 36.99 | 36.42 | 36.50 | 36.29 | -1.19% | 1,110,530 |
| Sep 26, 2025 | 36.75 | 36.99 | 36.54 | 36.94 | 36.73 | 2.07% | 1,528,167 |
| Sep 25, 2025 | 35.66 | 36.21 | 35.63 | 36.19 | 35.98 | 1.03% | 1,234,462 |
| Sep 24, 2025 | 35.79 | 35.95 | 35.61 | 35.82 | 35.61 | -0.33% | 767,107 |
| Sep 23, 2025 | 35.91 | 36.35 | 35.82 | 35.94 | 35.73 | 0.36% | 920,518 |
| Sep 22, 2025 | 35.50 | 35.89 | 35.31 | 35.81 | 35.60 | 1.39% | 995,158 |
| Sep 19, 2025 | 35.28 | 35.56 | 35.14 | 35.32 | 35.12 | 1.58% | 980,798 |
| Sep 18, 2025 | 34.93 | 35.04 | 34.70 | 34.77 | 34.57 | 1.08% | 995,119 |
| Sep 17, 2025 | 34.28 | 34.90 | 34.15 | 34.40 | 34.20 | -1.04% | 603,305 |
| Sep 16, 2025 | 34.82 | 35.07 | 34.67 | 34.76 | 34.56 | -0.77% | 839,268 |
| Sep 15, 2025 | 34.69 | 35.03 | 34.52 | 35.03 | 34.83 | 0.81% | 812,875 |
| Sep 12, 2025 | 34.74 | 34.88 | 34.58 | 34.75 | 34.55 | -0.86% | 957,641 |
| Sep 11, 2025 | 34.47 | 35.10 | 34.47 | 35.05 | 34.85 | 1.92% | 1,020,944 |
| Sep 10, 2025 | 34.34 | 34.87 | 34.21 | 34.39 | 34.19 | 1.84% | 1,172,017 |
| Sep 9, 2025 | 34.38 | 34.61 | 33.69 | 33.77 | 33.58 | -1.29% | 1,401,726 |
| Sep 8, 2025 | 34.19 | 34.36 | 34.00 | 34.21 | 34.01 | -0.03% | 1,565,018 |
| Sep 5, 2025 | 34.10 | 34.77 | 33.62 | 34.22 | 34.02 | 2.98% | 2,650,019 |
| Sep 4, 2025 | 32.59 | 33.24 | 32.47 | 33.23 | 33.04 | 1.59% | 1,912,927 |
| Sep 3, 2025 | 32.82 | 32.95 | 32.50 | 32.71 | 32.52 | 0.83% | 1,422,846 |
| Sep 2, 2025 | 32.22 | 32.47 | 31.93 | 32.44 | 32.25 | -2.76% | 1,188,855 |
| Aug 29, 2025 | 33.12 | 33.40 | 33.10 | 33.36 | 33.17 | 0.63% | 892,606 |
| Aug 28, 2025 | 33.42 | 33.43 | 32.98 | 33.15 | 32.96 | 0.85% | 1,451,159 |
| Aug 27, 2025 | 32.98 | 33.07 | 32.68 | 32.87 | 32.68 | -1.56% | 1,100,039 |
| Aug 26, 2025 | 33.46 | 33.81 | 33.29 | 33.39 | 33.20 | -1.56% | 1,348,024 |
| Aug 25, 2025 | 34.12 | 34.44 | 33.84 | 33.92 | 33.73 | -0.24% | 832,904 |
| Aug 22, 2025 | 33.33 | 34.25 | 33.21 | 34.00 | 33.80 | 2.32% | 1,259,741 |
| Aug 21, 2025 | 33.06 | 33.26 | 32.85 | 33.23 | 33.04 | -1.95% | 1,398,058 |
| Aug 20, 2025 | 34.24 | 34.27 | 33.71 | 33.89 | 33.70 | -1.80% | 1,359,355 |
| Aug 19, 2025 | 35.02 | 35.13 | 34.50 | 34.51 | 34.31 | 0.26% | 1,941,207 |
| Aug 18, 2025 | 33.86 | 34.50 | 33.76 | 34.42 | 34.22 | 2.50% | 2,192,101 |
| Aug 15, 2025 | 34.23 | 34.32 | 33.09 | 33.58 | 33.39 | -0.97% | 2,224,201 |
| Aug 14, 2025 | 33.75 | 33.95 | 33.58 | 33.91 | 33.72 | -0.21% | 1,172,592 |
| Aug 13, 2025 | 33.41 | 33.98 | 33.24 | 33.98 | 33.78 | 1.86% | 1,651,779 |
| Aug 12, 2025 | 33.22 | 33.58 | 33.19 | 33.36 | 33.17 | 1.03% | 1,285,208 |
| Aug 11, 2025 | 33.18 | 33.28 | 32.80 | 33.02 | 32.83 | -1.73% | 1,639,872 |
| Aug 8, 2025 | 32.63 | 33.91 | 32.50 | 33.60 | 33.41 | 3.83% | 2,992,982 |
| Aug 7, 2025 | 33.13 | 33.36 | 32.21 | 32.36 | 32.17 | 2.18% | 3,451,976 |
| Aug 6, 2025 | 31.35 | 31.68 | 31.06 | 31.67 | 31.49 | 2.03% | 2,145,844 |
| Aug 5, 2025 | 31.01 | 31.15 | 30.75 | 31.04 | 30.86 | 2.14% | 1,542,357 |
| Aug 4, 2025 | 31.01 | 31.08 | 30.36 | 30.39 | 30.22 | -1.81% | 2,328,891 |
| Aug 1, 2025 | 31.11 | 31.14 | 30.72 | 30.95 | 30.77 | -2.15% | 2,895,670 |
| Jul 31, 2025 | 30.29 | 31.89 | 30.17 | 31.63 | 31.45 | -2.56% | 3,325,899 |
| Jul 30, 2025 | 32.55 | 32.59 | 32.27 | 32.46 | 32.27 | -1.61% | 2,215,283 |
| Jul 29, 2025 | 32.96 | 33.02 | 32.69 | 32.99 | 32.80 | -0.30% | 1,606,261 |
| Jul 28, 2025 | 33.14 | 33.36 | 32.96 | 33.09 | 32.90 | -1.66% | 1,170,404 |
| Jul 25, 2025 | 33.50 | 33.72 | 33.31 | 33.65 | 33.46 | 0.18% | 1,644,913 |
| Jul 24, 2025 | 33.99 | 34.16 | 33.56 | 33.59 | 33.40 | -3.42% | 1,555,774 |
| Jul 23, 2025 | 33.86 | 34.80 | 33.86 | 34.78 | 34.58 | 1.58% | 2,742,595 |
| Jul 22, 2025 | 33.93 | 34.27 | 33.83 | 34.24 | 34.04 | 1.78% | 1,205,333 |
| Jul 21, 2025 | 33.80 | 34.16 | 33.58 | 33.64 | 33.45 | 3.60% | 1,595,178 |
| Jul 18, 2025 | 32.78 | 32.78 | 32.40 | 32.47 | 32.28 | -0.40% | 1,209,493 |
| Jul 17, 2025 | 32.54 | 32.79 | 32.45 | 32.60 | 32.41 | -0.46% | 1,625,053 |