ArcelorMittal S.A. (MT)
NYSE: MT
· Real-Time Price · USD
33.91
-0.07 (-0.19%)
At close: Aug 14, 2025, 3:59 PM
34.23
0.93%
Pre-market: Aug 15, 2025, 06:27 AM EDT
MT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.75 | 33.95 | 33.58 | 33.91 | 33.91 | -0.21% | 1,168,951 |
| 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 |
| Aug 7, 2025 | 33.13 | 33.36 | 32.21 | 32.36 | 32.36 | 2.18% | 3,452,000 |
| Aug 6, 2025 | 31.35 | 31.68 | 31.06 | 31.67 | 31.67 | 2.03% | 2,145,844 |
| Aug 5, 2025 | 31.01 | 31.15 | 30.75 | 31.04 | 31.04 | 2.14% | 1,542,400 |
| Aug 4, 2025 | 31.01 | 31.08 | 30.36 | 30.39 | 30.39 | -1.81% | 2,328,900 |
| Aug 1, 2025 | 31.11 | 31.14 | 30.72 | 30.95 | 30.95 | -2.15% | 2,895,700 |
| Jul 31, 2025 | 30.29 | 31.89 | 30.17 | 31.63 | 31.63 | -2.56% | 3,325,900 |
| Jul 30, 2025 | 32.55 | 32.59 | 32.27 | 32.46 | 32.46 | -1.61% | 2,215,283 |
| Jul 29, 2025 | 32.96 | 33.02 | 32.69 | 32.99 | 32.99 | -0.30% | 1,606,300 |
| Jul 28, 2025 | 33.14 | 33.36 | 32.96 | 33.09 | 33.09 | -1.66% | 1,170,404 |
| Jul 25, 2025 | 33.50 | 33.72 | 33.31 | 33.65 | 33.65 | 0.18% | 1,644,913 |
| Jul 24, 2025 | 33.99 | 34.16 | 33.56 | 33.59 | 33.59 | -3.42% | 1,555,800 |
| Jul 23, 2025 | 33.86 | 34.80 | 33.86 | 34.78 | 34.78 | 1.58% | 2,742,595 |
| Jul 22, 2025 | 33.93 | 34.27 | 33.83 | 34.24 | 34.24 | 1.78% | 1,205,333 |
| Jul 21, 2025 | 33.80 | 34.16 | 33.58 | 33.64 | 33.64 | 3.60% | 1,595,200 |
| Jul 18, 2025 | 32.78 | 32.78 | 32.40 | 32.47 | 32.47 | -0.40% | 1,209,500 |