Dark

MT
ArcelorMittal
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

63.40USD+6.995%(+4.14)2,931,412

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

62.18USD+4.927%(+2.92)48,753

After-hours

Jul 2, 2026 4:04:30 PM EDT

63.28USD-0.197%(-0.12)156,748

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	62.1700	63.6600	62.1700	63.4000	+6.986%	2,931,412	0.000%
2026-07-01	59.4900	60.4050	59.1000	59.2600	-1.594%	1,407,168	+6.986%
2026-06-30	60.7300	60.9800	60.0600	60.2200	+0.905%	1,295,035	+5.281%
2026-06-29	59.9140	60.0800	58.5300	59.6800	-0.334%	1,871,638	+6.233%
2026-06-26	59.9600	60.3300	59.3900	59.8800	-3.138%	1,727,519	+5.878%
2026-06-25	62.1200	62.1700	60.9500	61.8200	+0.569%	1,034,208	+2.556%
2026-06-24	60.8500	61.7950	60.2600	61.4700	-2.891%	1,177,648	+3.140%
2026-06-23	61.5600	63.9050	61.4500	63.3000	-0.706%	1,422,438	+0.158%
2026-06-22	63.3600	63.9400	63.0300	63.7500	+0.536%	1,028,727	-0.549%
2026-06-18	64.8150	64.8500	63.3800	63.4100	-2.491%	1,648,305	-0.016%
2026-06-17	67.6300	67.7400	64.8700	65.0300	-4.899%	2,959,889	-2.507%
2026-06-16	69.0700	69.4000	68.3600	68.3800	-1.199%	1,033,776	-7.283%
2026-06-15	71.3800	71.5300	69.1700	69.2100	-2.260%	1,584,734	-8.395%
2026-06-12	69.7700	70.8895	69.0900	70.8100	+2.490%	1,718,186	-10.465%
2026-06-11	66.1500	69.2000	65.5600	69.0900	+8.275%	3,009,894	-8.236%
2026-06-10	64.6500	65.4100	63.6000	63.8100	-3.770%	2,655,720	-0.643%
2026-06-09	67.9850	68.1100	64.0650	66.3100	-1.295%	2,001,813	-4.388%
2026-06-08	68.1100	68.3300	67.0700	67.1800	-0.045%	982,322	-5.627%
2026-06-05	70.0800	70.1950	66.5600	67.2100	-6.197%	1,819,925	-5.669%
2026-06-04	70.9000	72.5000	70.5500	71.6500	+0.364%	2,430,474	-11.514%
2026-06-03	71.2800	72.2300	70.8900	71.3900	-0.279%	2,600,920	-11.192%
2026-06-02	70.7000	71.9400	70.3300	71.5900	+1.995%	2,996,306	-11.440%
2026-06-01	68.2400	70.3800	67.9600	70.1900	+1.124%	1,828,466	-9.674%
2026-05-29	69.8700	70.2400	69.0400	69.4100	-0.158%	2,644,004	-8.659%
2026-05-28	67.8900	69.7000	66.8000	69.5200	+1.341%	3,151,124	-8.803%
2026-05-27	68.3600	68.8200	66.9500	68.6000	0.000%	1,875,148	-7.580%
2026-05-26	67.8500	68.6100	67.0900	68.6000	+3.814%	2,126,949	-7.580%
2026-05-22	64.7800	66.6600	64.2400	66.0800	+3.073%	2,355,315	-4.056%
2026-05-21	62.6900	65.2800	62.5450	64.1100	+1.504%	4,185,032	-1.107%
2026-05-20	61.6000	63.4600	60.7700	63.1600	+6.743%	3,536,974	+0.380%
2026-05-19	59.8900	60.2000	58.7600	59.1700	-4.364%	2,934,103	+7.149%
2026-05-18	61.4900	62.0500	60.5600	61.8700	+2.860%	2,107,088	+2.473%
2026-05-15	60.7300	61.1900	59.8950	60.1500	-5.691%	1,998,673	+5.403%
2026-05-14	64.6300	64.6600	63.6800	63.7800	-1.070%	1,013,495	-0.596%
2026-05-13	62.6900	65.0000	62.6400	64.4700	+3.984%	1,964,099	-1.660%
2026-05-12	61.6200	62.1800	60.0800	62.0000	-0.545%	1,993,134	+2.258%
2026-05-11	62.5800	62.7300	61.8400	62.3400	+0.484%	1,388,505	+1.700%
2026-05-08	62.2200	62.6900	61.0300	62.0400	+1.472%	1,960,761	+2.192%
2026-05-07	64.3000	64.3000	61.0650	61.1400	-3.091%	2,180,356	+3.696%
2026-05-06	62.3000	63.5000	62.2500	63.0900	+8.439%	2,841,783	+0.491%
2026-05-05	56.9100	58.6600	56.4000	58.1800	+5.037%	1,772,181	+8.972%
2026-05-04	56.8000	56.8600	54.9600	55.3900	-2.568%	1,730,886	+14.461%
2026-05-01	56.9500	57.9000	56.2100	56.8500	-0.629%	2,023,120	+11.522%
2026-04-30	58.0900	58.5800	56.3500	57.2100	+2.307%	4,201,861	+10.820%
2026-04-29	57.7500	57.8000	55.8000	55.9200	-3.420%	1,614,359	+13.376%
2026-04-28	58.0900	58.3500	57.0250	57.9000	-1.914%	721,839	+9.499%
2026-04-27	59.4900	59.6000	58.7300	59.0300	-1.139%	1,131,082	+7.403%
2026-04-24	59.2800	59.8000	58.7000	59.7100	+0.286%	1,171,515	+6.180%
2026-04-23	60.9300	61.3400	58.5900	59.5400	-2.457%	1,603,832	+6.483%
2026-04-22	61.4800	61.7100	60.9100	61.0400	+0.164%	1,116,484	+3.866%
2026-04-21	61.6600	62.0300	60.8200	60.9400	-2.355%	1,187,914	+4.037%
2026-04-20	61.8700	62.4500	61.7300	62.4100	+0.564%	1,150,464	+1.586%
2026-04-17	62.8100	63.3500	61.8300	62.0600	+3.814%	2,252,622	+2.159%
2026-04-16	61.2500	61.4650	59.6500	59.7800	-2.907%	1,416,461	+6.056%
2026-04-15	61.8000	61.8300	61.0350	61.5700	-0.774%	912,086	+2.972%
2026-04-14	61.9400	62.4800	61.5900	62.0500	+1.323%	1,131,774	+2.176%
2026-04-13	60.0050	61.3350	59.7000	61.2400	+0.989%	1,157,214	+3.527%
2026-04-10	60.8300	61.3300	60.4100	60.6400	+1.252%	1,493,395	+4.551%
2026-04-09	59.1100	60.4750	58.5750	59.8900	-0.250%	1,930,868	+5.861%
2026-04-08	60.2900	60.5400	59.2900	60.0400	+11.599%	3,453,727	+5.596%
2026-04-07	53.1900	53.9800	52.4000	53.8000	+0.862%	1,850,793	+17.844%
2026-04-06	53.2400	53.6800	52.8000	53.3400	+0.794%	925,241	+18.860%
2026-04-02	51.4200	53.6850	51.4200	52.9200	-2.054%	1,499,923	+19.803%
2026-04-01	53.6900	54.5450	53.5400	54.0300	+3.944%	1,723,006	+17.342%
2026-03-31	50.3250	51.9900	50.0100	51.9800	+7.197%	2,033,563	+21.970%
2026-03-30	49.8600	50.2100	48.4000	48.4900	-2.277%	1,718,513	+30.749%
2026-03-27	49.8700	50.8800	49.4500	49.6200	-2.725%	1,815,675	+27.771%
2026-03-26	51.3300	52.0500	50.9400	51.0100	-3.536%	1,261,769	+24.289%
2026-03-25	53.1200	53.5900	52.5700	52.8800	+0.993%	2,123,197	+19.894%
2026-03-24	50.9500	52.5700	50.8800	52.3600	+1.375%	1,781,815	+21.085%
2026-03-23	50.6400	52.6500	50.4700	51.6500	+8.145%	2,998,342	+22.749%
2026-03-20	50.0300	50.1100	47.3710	47.7600	-4.442%	3,325,578	+32.747%
2026-03-19	48.4600	50.3850	48.0900	49.9800	-2.782%	2,660,714	+26.851%
2026-03-18	51.4000	52.6600	51.2100	51.4100	-1.438%	1,642,625	+23.322%
2026-03-17	52.8400	52.8750	51.8100	52.1600	+1.203%	1,177,546	+21.549%
2026-03-16	51.9800	52.4300	51.2800	51.5400	+1.577%	1,825,164	+23.011%
2026-03-13	52.7800	53.2900	50.5700	50.7400	-5.336%	1,883,116	+24.951%
2026-03-12	53.9700	54.0800	51.9200	53.6000	-5.367%	1,877,873	+18.284%
2026-03-11	56.6800	57.5700	55.9400	56.6400	-0.229%	1,550,968	+11.935%
2026-03-10	56.8400	57.9600	56.5000	56.7700	+1.684%	2,127,126	+11.679%
2026-03-09	52.6600	56.2100	52.1000	55.8300	+0.776%	3,802,163	+13.559%
2026-03-06	55.5200	56.2000	55.1893	55.4000	-3.552%	1,644,277	+14.440%
2026-03-05	59.5500	59.8300	56.6500	57.4400	-6.082%	2,134,051	+10.376%
2026-03-04	61.6150	61.9100	60.8300	61.1600	+1.815%	1,652,815	+3.663%
2026-03-03	58.5900	60.3350	57.2100	60.0700	-6.868%	4,425,583	+5.544%
2026-03-02	63.7600	64.6350	63.3350	64.5000	-1.013%	1,694,429	-1.705%
2026-02-27	65.2300	65.6700	64.5714	65.1600	-1.078%	2,028,110	-2.701%
2026-02-26	65.5700	65.9600	64.8760	65.8700	-1.862%	1,537,427	-3.750%
2026-02-25	67.1000	67.6000	66.3100	67.1200	+2.961%	1,310,015	-5.542%
2026-02-24	65.8300	66.1400	65.0000	65.1900	-2.454%	2,021,993	-2.746%
2026-02-23	66.4300	66.9750	65.9100	66.8300	+2.500%	1,694,980	-5.132%
2026-02-20	64.7800	65.7400	64.0700	65.2000	+1.164%	1,656,371	-2.761%
2026-02-19	64.0450	64.6075	63.6100	64.4500	-1.029%	1,262,834	-1.629%
2026-02-18	65.3900	66.2400	64.7000	65.1200	+1.354%	1,635,752	-2.641%
2026-02-17	62.0900	64.3200	61.5150	64.2500	+4.455%	2,225,561	-1.323%
2026-02-13	60.2700	62.2200	59.8300	61.5100	-0.130%	2,299,955	+3.073%
2026-02-12	64.5150	65.3100	61.3400	61.5900	-7.592%	3,598,408	+2.939%
2026-02-11	66.7400	66.9700	64.6600	66.6500	+5.643%	2,152,988	-4.876%
2026-02-10	63.4200	63.5150	62.5200	63.0900	+1.627%	1,428,282	+0.491%
2026-02-09	61.2950	62.2200	60.9453	62.0800	+1.272%	1,267,073	+2.126%
2026-02-06	60.0500	61.3600	59.9500	61.3000	+7.093%	2,074,227	+3.426%
2026-02-05	56.3100	58.1550	55.7550	57.2400	+2.251%	2,096,540	+10.762%
2026-02-04	57.1400	57.3000	55.1400	55.9800	-1.218%	2,469,423	+13.255%
2026-02-03	56.9400	57.6600	55.7000	56.6700	+0.283%	2,482,407	+11.876%
2026-02-02	55.8600	56.6150	55.2900	56.5100	+4.706%	2,206,962	+12.193%
2026-01-30	54.4650	55.0300	53.6610	53.9700	-3.262%	1,851,278	+17.473%
2026-01-29	56.8300	56.9300	54.2450	55.7900	-0.446%	1,950,392	+13.640%
2026-01-28	55.7050	56.1600	55.3800	56.0400	+1.028%	1,489,905	+13.133%
2026-01-27	54.3500	55.6300	54.2700	55.4700	+3.450%	1,501,404	+14.296%
2026-01-26	55.2400	55.3100	53.4600	53.6200	-1.252%	1,669,471	+18.239%
2026-01-23	54.3550	54.3550	53.6650	54.3000	+1.647%	2,055,727	+16.759%
2026-01-22	53.6600	54.5900	53.1800	53.4200	+4.254%	3,126,081	+18.682%
2026-01-21	50.6400	51.3500	50.4000	51.2400	+4.935%	2,289,166	+23.731%
2026-01-20	48.9400	49.0850	48.3500	48.8300	+0.205%	1,089,242	+29.838%
2026-01-16	49.1500	49.2800	48.4859	48.7300	+0.661%	1,605,339	+30.105%
2026-01-15	49.1100	49.3300	48.2850	48.4100	-1.285%	1,728,787	+30.965%
2026-01-14	48.1200	49.1700	48.0400	49.0400	+1.997%	1,622,093	+29.282%
2026-01-13	47.6800	48.4400	47.5400	48.0800	+0.481%	2,151,377	+31.864%
2026-01-12	47.1800	48.2000	47.1000	47.8500	+1.874%	1,653,853	+32.497%
2026-01-09	47.1900	47.3400	46.8700	46.9700	-0.719%	614,779	+34.980%
2026-01-08	46.4800	47.4100	46.4200	47.3100	-1.190%	1,181,623	+34.010%
2026-01-07	48.4150	48.5200	47.8650	47.8800	+1.205%	3,284,668	+32.414%
2026-01-06	46.2600	48.0100	46.1300	47.3100	+1.263%	2,479,093	+34.010%
2026-01-05	46.7700	46.8228	46.2400	46.7200	-1.017%	993,944	+35.702%
2026-01-02	46.5800	47.2250	46.5600	47.2000	+3.577%	950,525	+34.322%
2025-12-31	45.7700	45.8900	45.4700	45.5700	+0.176%	525,063	+39.127%
2025-12-30	45.9300	45.9700	45.4850	45.4900	-0.110%	592,343	+39.371%
2025-12-29	45.8600	45.9600	45.3950	45.5400	-1.535%	775,163	+39.218%
2025-12-26	45.4400	46.5700	45.2200	46.2500	+2.368%	1,085,837	+37.081%
2025-12-24	45.5300	45.5400	45.0850	45.1800	-0.133%	423,934	+40.328%
2025-12-23	44.9900	45.2500	44.8800	45.2400	+0.355%	624,772	+40.141%
2025-12-22	44.5800	45.2200	44.5600	45.0800	+0.963%	1,015,630	+40.639%
2025-12-19	44.9300	45.1000	44.5050	44.6500	-0.778%	858,225	+41.993%
2025-12-18	45.2700	45.5100	44.9500	45.0000	-0.464%	948,811	+40.889%
2025-12-17	45.3000	45.7000	44.9400	45.2100	-1.115%	1,541,222	+40.234%
2025-12-16	45.8700	46.0000	45.5500	45.7200	-0.953%	1,263,332	+38.670%
2025-12-15	45.7400	46.2100	45.6200	46.1600	-0.151%	835,836	+37.348%
2025-12-12	46.5100	46.6000	45.2150	46.2300	+1.582%	1,604,850	+37.140%
2025-12-11	44.9600	45.8250	44.7200	45.5100	+1.133%	2,619,012	+39.310%
2025-12-10	43.7900	45.0900	43.7300	45.0000	+3.974%	1,115,759	+40.889%
2025-12-09	43.2300	43.6550	43.1609	43.2800	-0.666%	1,311,192	+46.488%
2025-12-08	42.5600	43.7300	42.5550	43.5700	+3.100%	1,505,344	+45.513%
2025-12-05	42.9600	42.9600	42.1800	42.2600	-0.868%	896,088	+50.024%
2025-12-04	42.6800	43.0600	42.6200	42.6300	-0.907%	1,466,115	+48.722%
2025-12-03	43.0300	43.5400	42.4600	43.0200	-1.466%	2,311,655	+47.373%
2025-12-02	43.7300	43.8200	43.2600	43.6600	+0.138%	1,759,661	+45.213%
2025-12-01	43.4500	43.7500	43.4300	43.6000	+1.113%	1,110,510	+45.413%
2025-11-28	42.7700	43.1750	42.6500	43.1200	-0.070%	563,930	+47.032%
2025-11-26	42.4900	43.2300	42.4500	43.1500	+2.179%	1,236,094	+46.929%
2025-11-25	41.8100	42.4300	41.5600	42.2300	+3.964%	1,971,455	+50.130%
2025-11-24	39.9600	40.7300	39.9120	40.6200	+2.086%	945,757	+56.081%
2025-11-21	38.9700	39.7900	38.6650	39.7900	+0.836%	1,325,283	+59.337%
2025-11-20	40.3100	40.7000	39.3400	39.4600	-2.230%	1,458,034	+60.669%
2025-11-19	40.2200	40.5400	39.9600	40.3600	+2.697%	910,959	+57.086%
2025-11-18	39.0200	39.6100	38.8100	39.3000	+0.076%	1,281,366	+61.323%
2025-11-17	39.3100	39.9000	39.1400	39.2700	-0.507%	827,850	+61.446%
2025-11-14	39.4300	39.8800	39.2756	39.4700	-1.078%	1,139,184	+60.628%
2025-11-13	40.6200	40.8050	39.8050	39.9000	-2.014%	1,063,260	+58.897%
2025-11-12	40.4500	40.9400	40.4500	40.7200	+1.953%	922,062	+55.697%
2025-11-11	39.6500	40.0500	39.6500	39.9400	+0.935%	800,628	+58.738%
2025-11-10	39.3800	39.6650	39.0150	39.5700	+1.047%	1,371,563	+60.222%
2025-11-07	39.5100	39.7300	38.8500	39.1600	+3.434%	2,699,789	+61.900%
2025-11-06	38.6900	39.0500	37.5200	37.8600	+1.176%	2,448,484	+67.459%
2025-11-05	37.0100	37.5800	36.8500	37.4200	+1.382%	1,519,704	+69.428%
2025-11-04	36.9800	37.3450	36.7000	36.9100	-3.301%	1,581,491	+71.769%
2025-11-03	38.0500	38.2550	37.8700	38.1700	+0.210%	817,848	+66.099%
2025-10-31	38.5100	38.5100	37.9900	38.0900	-0.496%	1,592,611	+66.448%
2025-10-30	38.8400	38.9950	38.2700	38.2800	-1.896%	869,809	+65.622%
2025-10-29	39.2000	39.4000	38.7400	39.0200	-1.886%	1,190,993	+62.481%
2025-10-28	39.3300	40.0300	39.3100	39.7700	+0.429%	965,957	+59.417%
2025-10-27	39.5000	39.7500	39.3700	39.6000	+1.227%	858,243	+60.101%
2025-10-24	39.1000	39.3400	39.0100	39.1200	+0.566%	682,907	+62.065%
2025-10-23	38.8100	39.0600	38.5600	38.9000	+0.206%	742,815	+62.982%
2025-10-22	38.7600	39.1200	38.5250	38.8200	+1.890%	1,247,766	+63.318%
2025-10-21	38.1400	38.4200	37.7690	38.1000	-1.525%	1,024,396	+66.404%
2025-10-20	38.7600	39.0300	38.6700	38.6900	+0.546%	904,705	+63.867%
2025-10-17	38.4500	38.6000	38.2300	38.4800	-0.774%	970,781	+64.761%
2025-10-16	38.3800	38.7900	37.9800	38.7800	+1.200%	1,616,173	+63.486%
2025-10-15	38.4800	38.6300	37.8100	38.3200	-0.052%	1,184,891	+65.449%
2025-10-14	37.7400	38.6300	37.6500	38.3400	-0.026%	975,619	+65.363%
2025-10-13	38.6100	38.7700	38.3400	38.3500	+3.147%	1,637,995	+65.319%
2025-10-10	38.6500	38.6500	36.9700	37.1800	-5.921%	2,050,739	+70.522%
2025-10-09	40.5800	40.5800	39.3950	39.5200	-3.445%	1,779,577	+60.425%
2025-10-08	40.4100	41.2800	40.3600	40.9300	+6.119%	3,029,631	+54.899%
2025-10-07	38.9500	39.1400	38.3800	38.5700	-0.899%	1,472,209	+64.376%
2025-10-06	38.8800	39.6900	38.8250	38.9200	+1.328%	1,499,636	+62.898%
2025-10-03	38.4900	38.8300	37.9900	38.4100	+0.655%	2,525,420	+65.061%
2025-10-02	38.3400	38.6000	37.7500	38.1600	-0.287%	1,444,526	+66.143%
2025-10-01	38.0200	38.4050	37.6300	38.2700	+5.864%	2,004,102	+65.665%
2025-09-30	36.1200	36.1500	35.7100	36.1500	-0.959%	1,115,281	+75.380%
2025-09-29	36.9500	36.9900	36.4150	36.5000	-1.191%	1,110,530	+73.699%
2025-09-26	36.7500	36.9850	36.5400	36.9400	+2.072%	1,528,167	+71.630%
2025-09-25	35.6600	36.2100	35.6300	36.1900	+1.033%	1,234,462	+75.187%
2025-09-24	35.7900	35.9493	35.6100	35.8200	-0.334%	767,107	+76.996%
2025-09-23	35.9100	36.3480	35.8150	35.9400	+0.363%	920,518	+76.405%
2025-09-22	35.5000	35.8900	35.3100	35.8100	+1.387%	995,158	+77.046%
2025-09-19	35.2800	35.5600	35.1400	35.3200	+1.582%	980,798	+79.502%
2025-09-18	34.9300	35.0400	34.7000	34.7700	+1.076%	995,119	+82.341%
2025-09-17	34.2800	34.9000	34.1500	34.4000	-1.036%	603,305	+84.302%
2025-09-16	34.8200	35.0700	34.6700	34.7600	-0.771%	839,268	+82.394%
2025-09-15	34.6900	35.0300	34.5200	35.0300	+0.806%	812,875	+80.988%
2025-09-12	34.7400	34.8800	34.5750	34.7500	-0.856%	957,641	+82.446%
2025-09-11	34.4700	35.0950	34.4700	35.0500	+1.919%	1,020,944	+80.884%
2025-09-10	34.3400	34.8700	34.2100	34.3900	+1.836%	1,172,017	+84.356%
2025-09-09	34.3800	34.6050	33.6900	33.7700	-1.286%	1,401,726	+87.741%
2025-09-08	34.1900	34.3600	33.9950	34.2100	-0.029%	1,565,018	+85.326%
2025-09-05	34.1000	34.7650	33.6150	34.2200	+2.979%	2,650,019	+85.272%
2025-09-04	32.5900	33.2400	32.4700	33.2300	+1.590%	1,912,927	+90.791%
2025-09-03	32.8200	32.9500	32.5000	32.7100	+0.832%	1,422,846	+93.825%
2025-09-02	32.2200	32.4650	31.9300	32.4400	-2.758%	1,188,855	+95.438%
2025-08-29	33.1200	33.4010	33.0950	33.3600	+0.633%	892,606	+90.048%
2025-08-28	33.4200	33.4300	32.9800	33.1500	+0.852%	1,451,159	+91.252%
2025-08-27	32.9800	33.0700	32.6800	32.8700	-1.557%	1,100,039	+92.881%
2025-08-26	33.4600	33.8100	33.2900	33.3900	-1.563%	1,348,024	+89.877%
2025-08-25	34.1200	34.4350	33.8350	33.9200	-0.235%	832,904	+86.910%
2025-08-22	33.3300	34.2500	33.2100	34.0000	+2.317%	1,259,741	+86.471%
2025-08-21	33.0600	33.2600	32.8450	33.2300	-1.947%	1,398,058	+90.791%
2025-08-20	34.2400	34.2700	33.7100	33.8900	-1.797%	1,359,355	+87.076%
2025-08-19	35.0200	35.1300	34.5000	34.5100	+0.261%	1,941,207	+83.715%
2025-08-18	33.8600	34.4950	33.7600	34.4200	+2.501%	2,192,101	+84.195%
2025-08-15	34.2300	34.3200	33.0900	33.5800	-0.973%	2,224,201	+88.803%
2025-08-14	33.7500	33.9450	33.5800	33.9100	-0.206%	1,172,592	+86.965%
2025-08-13	33.4100	33.9800	33.2400	33.9800	+1.859%	1,651,779	+86.580%
2025-08-12	33.2200	33.5800	33.1900	33.3600	+1.030%	1,285,208	+90.048%
2025-08-11	33.1800	33.2800	32.8000	33.0200	-1.726%	1,639,872	+92.005%
2025-08-08	32.6300	33.9050	32.5000	33.6000	+3.832%	2,992,982	+88.690%
2025-08-07	33.1300	33.3600	32.2100	32.3600	+2.179%	3,451,976	+95.921%
2025-08-06	31.3500	31.6800	31.0600	31.6700	+2.030%	2,145,844	+100.189%
2025-08-05	31.0100	31.1450	30.7450	31.0400	+2.139%	1,542,357	+104.253%
2025-08-04	31.0100	31.0800	30.3600	30.3900	-1.809%	2,328,891	+108.621%
2025-08-01	31.1100	31.1400	30.7150	30.9500	-2.150%	2,895,670	+104.847%
2025-07-31	30.2900	31.8900	30.1700	31.6300	-2.557%	3,325,899	+100.443%
2025-07-30	32.5500	32.5900	32.2700	32.4600	-1.607%	2,215,283	+95.317%
2025-07-29	32.9600	33.0200	32.6900	32.9900	-0.302%	1,606,261	+92.179%
2025-07-28	33.1400	33.3600	32.9600	33.0900	-1.664%	1,170,404	+91.599%
2025-07-25	33.5000	33.7200	33.3100	33.6500	+0.179%	1,644,913	+88.410%
2025-07-24	33.9850	34.1600	33.5600	33.5900	-3.422%	1,555,774	+88.747%
2025-07-23	33.8600	34.8000	33.8600	34.7800	+1.577%	2,742,595	+82.289%
2025-07-22	33.9300	34.2700	33.8300	34.2400	+1.784%	1,205,333	+85.164%
2025-07-21	33.7950	34.1600	33.5750	33.6400	+3.603%	1,595,178	+88.466%
2025-07-18	32.7800	32.7800	32.4000	32.4700	-0.399%	1,209,493	+95.257%
2025-07-17	32.5400	32.7900	32.4500	32.6000	-0.458%	1,625,053	+94.479%
2025-07-16	32.6000	32.8700	32.2200	32.7500	-1.177%	1,699,173	+93.588%
2025-07-15	33.9850	34.0100	33.1400	33.1400	-2.155%	1,161,192	+91.310%
2025-07-14	33.9700	34.0950	33.8400	33.8700	-1.712%	1,405,779	+87.186%
2025-07-11	34.3000	34.5400	34.2200	34.4600	+0.145%	1,022,745	+83.981%
2025-07-10	34.1800	34.5300	34.1500	34.4100	+2.625%	1,433,484	+84.249%
2025-07-09	33.4500	33.6650	33.3307	33.5300	+1.915%	1,290,542	+89.084%
2025-07-08	32.4600	33.1800	32.4100	32.9000	+1.795%	1,204,484	+92.705%
2025-07-07	32.3300	32.5599	32.0700	32.3200	-0.980%	1,073,735	+96.163%
2025-07-03	32.8100	32.8800	32.4200	32.6400	-1.241%	894,955	+94.240%
2025-07-02	32.6000	33.1600	32.5600	33.0500	+5.862%	2,397,893	+91.831%
2025-07-01	30.6500	31.2800	30.5500	31.2200	-1.140%	1,555,678	+103.075%
2025-06-30	31.4300	31.6500	31.2300	31.5800	+1.024%	969,730	+100.760%
2025-06-27	31.4200	31.6200	30.7000	31.2600	-1.232%	1,524,819	+102.815%
2025-06-26	31.4100	31.7400	31.3700	31.6500	+2.064%	962,851	+100.316%
2025-06-25	30.9700	31.0800	30.7600	31.0100	+0.097%	905,485	+104.450%
2025-06-24	30.8100	31.0799	30.7400	30.9800	+1.408%	1,126,299	+104.648%
2025-06-23	29.8800	30.5650	29.8600	30.5500	+1.935%	914,105	+107.529%
2025-06-20	30.4400	30.5200	29.9000	29.9700	-2.314%	1,370,417	+111.545%
2025-06-18	30.3500	31.0500	30.2700	30.6800	+1.388%	1,516,332	+106.649%
2025-06-17	30.6300	30.7400	30.1850	30.2600	-2.356%	1,046,075	+109.518%
2025-06-16	30.8900	31.0900	30.7400	30.9900	+2.854%	1,240,869	+104.582%
2025-06-13	29.8000	30.2400	29.8000	30.1300	-1.504%	1,049,133	+110.422%
2025-06-12	30.3800	30.7050	30.2900	30.5900	-0.423%	742,682	+107.257%
2025-06-11	31.0500	31.1700	30.6000	30.7200	+0.425%	1,439,045	+106.380%
2025-06-10	30.4300	30.6000	30.3011	30.5900	+0.691%	1,651,662	+107.257%
2025-06-09	30.2900	30.5700	30.2800	30.3800	+0.897%	2,753,017	+108.690%
2025-06-06	30.4700	30.6100	30.1000	30.1100	-1.440%	1,311,695	+110.561%
2025-06-05	30.8000	30.8800	30.4200	30.5500	+0.725%	1,020,132	+107.529%
2025-06-04	30.5000	30.6700	30.3200	30.3300	+0.697%	1,195,270	+109.034%
2025-06-03	29.9600	30.2300	29.7650	30.1200	-1.633%	1,529,565	+110.491%
2025-06-02	30.1400	30.6850	30.1150	30.6200	+0.131%	2,015,121	+107.054%
2025-05-30	30.4900	30.6300	30.1000	30.5800	+0.164%	1,198,556	+107.325%
2025-05-29	30.8600	30.8750	30.3650	30.5300	-0.229%	2,315,435	+107.665%
2025-05-28	30.8400	30.9000	30.5700	30.6000	-2.143%	823,007	+107.190%
2025-05-27	31.0200	31.3100	30.9900	31.2700	+2.997%	1,486,065	+102.750%
2025-05-23	29.6200	30.4100	29.6200	30.3600	+1.335%	3,349,990	+108.827%
2025-05-22	30.1900	30.2700	29.9500	29.9600	-2.853%	3,663,456	+111.615%
2025-05-21	31.3300	31.5500	30.8400	30.8400	-0.963%	2,307,260	+105.577%
2025-05-20	31.1300	31.2600	31.0300	31.1400	-0.160%	1,107,221	+103.597%
2025-05-19	30.5500	31.2100	30.5500	31.1900	+1.563%	1,203,615	+103.270%
2025-05-16	30.3950	30.7400	30.3700	30.7100	-1.031%	1,211,848	+106.447%
2025-05-15	31.1200	31.3300	31.0250	31.0300	-1.084%	1,411,642	+104.318%
2025-05-14	31.5700	31.6200	31.2600	31.3700	-0.254%	1,353,951	+102.104%
2025-05-13	31.2300	31.5100	31.1300	31.4500	+0.801%	883,513	+101.590%
2025-05-12	31.3900	31.5400	30.9600	31.2000	+3.072%	1,571,863	+103.205%
2025-05-09	30.1400	30.2800	29.9500	30.2700	+1.543%	915,546	+109.448%
2025-05-08	30.0100	30.0600	29.7500	29.8100	-0.301%	1,162,567	+112.680%
2025-05-07	30.2200	30.2365	29.7300	29.9000	-0.565%	1,037,984	+112.040%
2025-05-06	30.0500	30.3100	29.8700	30.0700	-0.857%	1,096,484	+110.841%
2025-05-05	30.4350	30.5800	30.2900	30.3300	-1.012%	756,596	+109.034%
2025-05-02	30.6500	30.8400	30.4550	30.6400	+3.165%	1,454,957	+106.919%
2025-05-01	30.0000	30.0000	29.2600	29.7000	+0.034%	1,350,433	+113.468%
2025-04-30	28.3500	29.7300	28.0100	29.6900	-1.656%	2,530,613	+113.540%
2025-04-29	30.2700	30.3300	29.9900	30.1900	-0.231%	1,945,593	+110.003%
2025-04-28	29.8400	30.3000	29.8200	30.2600	+2.299%	1,739,150	+109.518%
2025-04-25	29.2400	29.6550	29.2000	29.5800	+0.578%	1,693,553	+114.334%
2025-04-24	28.7600	29.4200	28.7500	29.4100	+1.800%	1,639,164	+115.573%
2025-04-23	28.9900	29.4600	28.7550	28.8900	+4.033%	2,727,822	+119.453%
2025-04-22	27.4900	27.8650	27.4200	27.7700	+4.595%	2,184,031	+128.304%
2025-04-21	27.2300	27.2600	26.1801	26.5500	-2.497%	1,072,297	+138.795%
2025-04-17	26.8400	27.3800	26.8400	27.2300	+1.152%	1,656,102	+132.831%
2025-04-16	26.7700	27.3000	26.5950	26.9200	+0.037%	1,403,531	+135.513%
2025-04-15	26.6600	26.9900	26.6600	26.9100	+0.673%	1,245,972	+135.600%
2025-04-14	26.8100	27.1699	26.4900	26.7300	-0.484%	1,936,411	+137.187%
2025-04-11	26.1800	27.0700	25.9900	26.8600	+5.416%	3,247,037	+136.039%
2025-04-10	25.9700	26.0300	24.9700	25.4800	-5.525%	3,124,231	+148.823%
2025-04-09	24.1400	27.3000	23.8500	26.9700	+14.913%	4,928,723	+135.076%
2025-04-08	25.2000	25.2600	23.1950	23.4700	-3.495%	3,640,279	+170.132%
2025-04-07	23.6700	25.6100	23.5100	24.3200	-1.698%	3,278,245	+160.691%
2025-04-04	25.0600	25.1800	24.0100	24.7400	-8.200%	3,356,261	+156.265%
2025-04-03	27.8500	27.8700	26.9400	26.9500	-7.293%	2,682,792	+135.250%
2025-04-02	28.6400	29.0950	28.5350	29.0700	+0.276%	1,004,455	+118.094%
2025-04-01	29.0600	29.1300	28.7050	28.9900	+0.485%	1,529,503	+118.696%
2025-03-31	28.5900	28.8900	28.3300	28.8500	+0.243%	2,321,084	+119.757%
2025-03-28	29.7100	29.7200	28.7700	28.7800	-3.163%	2,800,630	+120.292%
2025-03-27	29.9100	30.0400	29.7000	29.7200	-3.412%	2,626,269	+113.324%
2025-03-26	31.3000	31.3900	30.7250	30.7700	-2.472%	2,387,574	+106.045%
2025-03-25	31.8500	31.9150	31.5350	31.5500	-0.755%	1,487,620	+100.951%
2025-03-24	31.8700	32.1850	31.5850	31.7900	+0.665%	1,352,376	+99.434%
2025-03-21	31.4200	31.6650	31.1650	31.5800	-1.313%	1,869,455	+100.760%
2025-03-20	31.7000	32.1400	31.6650	32.0000	-3.206%	1,480,403	+98.125%
2025-03-19	32.7400	33.2250	32.6299	33.0600	+1.661%	1,666,307	+91.773%
2025-03-18	32.6400	32.8200	32.2700	32.5200	+1.498%	1,671,119	+94.957%
2025-03-17	31.9200	32.2200	31.8200	32.0400	-0.559%	1,476,791	+97.878%
2025-03-14	32.1600	32.4200	32.0150	32.2200	+4.576%	2,927,037	+96.772%
2025-03-13	31.0100	31.3750	30.7450	30.8100	+0.950%	2,345,754	+105.777%
2025-03-12	31.0700	31.1000	30.4250	30.5200	-4.803%	4,171,286	+107.733%
2025-03-11	31.6000	32.5450	31.0100	32.0600	+1.875%	3,210,972	+97.754%
2025-03-10	31.9600	32.0700	30.9800	31.4700	-5.068%	3,475,935	+101.462%
2025-03-07	33.3100	33.8000	32.7114	33.1500	-2.299%	6,478,335	+91.252%
2025-03-06	33.8500	34.9000	33.1150	33.9300	+0.712%	7,062,029	+86.855%
2025-03-05	32.0800	33.7500	31.9300	33.6900	+11.335%	6,034,645	+88.186%
2025-03-04	28.9900	31.3100	28.4050	30.2600	+2.646%	5,638,296	+109.518%
2025-03-03	30.2650	30.3750	29.2050	29.4800	+6.273%	4,461,640	+115.061%
2025-02-28	28.4200	28.5500	27.4700	27.7400	-2.255%	3,463,709	+128.551%
2025-02-27	28.5400	28.7150	28.3550	28.3800	-2.070%	857,030	+123.397%
2025-02-26	29.0700	29.3350	28.9700	28.9800	+3.834%	2,093,001	+118.772%
2025-02-25	28.2200	28.2200	27.7400	27.9100	+0.324%	1,076,528	+127.159%
2025-02-24	28.0400	28.1550	27.8100	27.8200	+0.072%	1,057,353	+127.894%
2025-02-21	28.4000	28.4000	27.7550	27.8000	-0.714%	1,916,292	+128.058%
2025-02-20	28.3900	28.4850	27.8600	28.0000	-0.427%	1,301,044	+126.429%
2025-02-19	28.0600	28.4150	28.0350	28.1200	-2.665%	2,077,820	+125.462%
2025-02-18	29.0900	29.2100	28.7850	28.8900	+1.120%	1,756,094	+119.453%
2025-02-14	28.7100	28.9800	28.4200	28.5700	-0.488%	1,521,472	+121.911%
2025-02-13	28.4400	29.0350	28.3600	28.7100	-1.068%	2,480,285	+120.829%
2025-02-12	27.7400	29.3800	27.5400	29.0200	+6.028%	4,904,594	+118.470%
2025-02-11	27.5700	27.7002	27.3600	27.3700	-2.667%	2,370,818	+131.640%
2025-02-10	27.6900	28.2300	27.6199	28.1200	+1.006%	2,014,408	+125.462%
2025-02-07	28.4800	28.6700	27.6750	27.8400	-1.730%	3,235,670	+127.730%
2025-02-06	27.4000	28.8400	27.3900	28.3300	+11.185%	6,703,239	+123.791%
2025-02-05	25.3600	25.5250	25.2650	25.4800	+1.554%	2,550,521	+148.823%
2025-02-04	24.9700	25.1400	24.8200	25.0900	+3.081%	1,711,490	+152.690%
2025-02-03	23.9800	24.5250	23.6400	24.3400	-1.497%	2,269,235	+160.477%
2025-01-31	25.0400	25.1800	24.6650	24.7100	-2.061%	1,210,220	+156.576%
2025-01-30	25.4600	25.4650	25.0000	25.2300	+2.146%	1,271,093	+151.288%
2025-01-29	24.4700	24.8700	24.4700	24.7000	-0.323%	1,139,353	+156.680%
2025-01-28	24.8500	24.8700	24.6200	24.7800	-0.801%	1,586,397	+155.851%
2025-01-27	24.7300	25.0600	24.7000	24.9800	+0.321%	2,781,969	+153.803%
2025-01-24	24.8100	24.9600	24.7300	24.9000	+3.750%	2,442,288	+154.618%
2025-01-23	23.6700	24.1050	23.5000	24.0000	+3.049%	2,105,495	+164.167%
2025-01-22	23.3900	23.5400	23.2300	23.2900	-2.674%	1,404,801	+172.220%
2025-01-21	23.9600	24.0200	23.8100	23.9300	+2.880%	1,896,132	+164.939%
2025-01-17	23.1900	23.4800	23.1400	23.2600	+0.345%	1,726,464	+172.571%
2025-01-16	23.2700	23.3450	23.1200	23.1800	-0.215%	1,343,860	+173.512%
2025-01-15	23.1500	23.2400	22.9100	23.2300	+3.520%	1,858,771	+172.923%
2025-01-14	22.4500	22.5100	22.3400	22.4400	+0.673%	2,464,688	+182.531%
2025-01-13	21.8800	22.3300	21.8550	22.2900	+1.043%	1,489,977	+184.432%
2025-01-10	22.2300	22.2750	22.0400	22.0600	+1.100%	2,057,169	+187.398%

document.getElementById("f7Sjlp").onerror = function(){this.style.display='none';}; .dark-mode .Xtbrgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xtbrgq{ color: #333333; background-color: white; border: 2px solid #333333; }MTArcelorMittalstock NYSE

MT
ArcelorMittal
stock NYSE