ArcelorMittal S.A. (MT)
NYSE: MT
· Real-Time Price · USD
36.94
0.75 (2.07%)
At close: Sep 26, 2025, 3:59 PM
36.84
-0.27%
After-hours: Sep 26, 2025, 06:21 PM EDT
MT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.75 | 36.99 | 36.54 | 36.94 | 36.94 | 2.07% | 1,514,300 |
| Sep 25, 2025 | 35.66 | 36.21 | 35.63 | 36.19 | 36.19 | 1.03% | 1,234,462 |
| Sep 24, 2025 | 35.79 | 35.95 | 35.61 | 35.82 | 35.82 | -0.33% | 767,107 |
| Sep 23, 2025 | 35.91 | 36.35 | 35.82 | 35.94 | 35.94 | 0.36% | 920,518 |
| Sep 22, 2025 | 35.50 | 35.89 | 35.31 | 35.81 | 35.81 | 1.39% | 995,158 |
| Sep 19, 2025 | 35.28 | 35.56 | 35.14 | 35.32 | 35.32 | 1.58% | 980,800 |
| Sep 18, 2025 | 34.93 | 35.04 | 34.70 | 34.77 | 34.77 | 1.08% | 995,119 |
| Sep 17, 2025 | 34.28 | 34.90 | 34.15 | 34.40 | 34.40 | -1.04% | 603,305 |
| Sep 16, 2025 | 34.82 | 35.07 | 34.67 | 34.76 | 34.76 | -0.77% | 839,300 |
| Sep 15, 2025 | 34.69 | 35.03 | 34.52 | 35.03 | 35.03 | 0.81% | 812,900 |
| Sep 12, 2025 | 34.74 | 34.88 | 34.58 | 34.75 | 34.75 | -0.86% | 957,641 |
| Sep 11, 2025 | 34.47 | 35.10 | 34.47 | 35.05 | 35.05 | 1.92% | 1,020,944 |
| Sep 10, 2025 | 34.34 | 34.87 | 34.21 | 34.39 | 34.39 | 1.84% | 1,172,017 |
| Sep 9, 2025 | 34.38 | 34.60 | 33.69 | 33.77 | 33.77 | -1.29% | 1,401,726 |
| Sep 8, 2025 | 34.19 | 34.36 | 33.99 | 34.21 | 34.21 | -0.03% | 1,565,018 |
| Sep 5, 2025 | 34.10 | 34.77 | 33.62 | 34.22 | 34.22 | 2.98% | 2,650,019 |
| 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 |