ArcelorMittal S.A. (MT)
NYSE: MT
· Real-Time Price · USD
34.22
0.99 (2.98%)
At close: Sep 05, 2025, 3:59 PM
34.53
0.91%
After-hours: Sep 05, 2025, 06:18 PM EDT
MT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.10 | 34.77 | 33.62 | 34.22 | 34.22 | 2.98% | 2,649,719 |
| Sep 4, 2025 | 32.59 | 33.24 | 32.47 | 33.23 | 33.23 | 1.59% | 1,912,927 |
| Sep 3, 2025 | 32.82 | 32.95 | 32.50 | 32.71 | 32.71 | 0.83% | 1,422,846 |
| Sep 2, 2025 | 32.22 | 32.47 | 31.93 | 32.44 | 32.44 | -2.76% | 1,188,900 |
| Aug 29, 2025 | 33.12 | 33.40 | 33.10 | 33.36 | 33.36 | 0.63% | 892,606 |
| Aug 28, 2025 | 33.42 | 33.43 | 32.98 | 33.15 | 33.15 | 0.85% | 1,451,200 |
| Aug 27, 2025 | 32.98 | 33.07 | 32.68 | 32.87 | 32.87 | -1.56% | 1,100,039 |
| Aug 26, 2025 | 33.46 | 33.81 | 33.29 | 33.39 | 33.39 | -1.56% | 1,348,024 |
| Aug 25, 2025 | 34.12 | 34.44 | 33.84 | 33.92 | 33.92 | -0.24% | 832,904 |
| Aug 22, 2025 | 33.33 | 34.25 | 33.21 | 34.00 | 34.00 | 2.32% | 1,259,741 |
| Aug 21, 2025 | 33.06 | 33.26 | 32.85 | 33.23 | 33.23 | -1.95% | 1,398,058 |
| Aug 20, 2025 | 34.24 | 34.27 | 33.71 | 33.89 | 33.89 | -1.80% | 1,359,400 |
| Aug 19, 2025 | 35.02 | 35.13 | 34.50 | 34.51 | 34.51 | 0.26% | 1,941,207 |
| Aug 18, 2025 | 33.86 | 34.49 | 33.76 | 34.42 | 34.42 | 2.50% | 2,192,101 |
| Aug 15, 2025 | 34.23 | 34.32 | 33.09 | 33.58 | 33.58 | -0.97% | 2,224,201 |
| Aug 14, 2025 | 33.75 | 33.95 | 33.58 | 33.91 | 33.91 | -0.21% | 1,172,592 |
| Aug 13, 2025 | 33.41 | 33.98 | 33.24 | 33.98 | 33.98 | 1.86% | 1,651,800 |
| Aug 12, 2025 | 33.22 | 33.58 | 33.19 | 33.36 | 33.36 | 1.03% | 1,285,208 |
| Aug 11, 2025 | 33.18 | 33.28 | 32.80 | 33.02 | 33.02 | -1.73% | 1,639,900 |
| Aug 8, 2025 | 32.63 | 33.91 | 32.50 | 33.60 | 33.60 | 3.83% | 2,992,982 |