Dark

MT
ArcelorMittal
stock NYSE

At Close

Sep 10, 2026 3:59:53 PM EDT

75.06USD-2.589%(-1.99)788,735

64.32Bid 85.47Ask 21.15Spread

Pre-market

Sep 10, 2026 9:25:30 AM EDT

74.52USD-3.284%(-2.53)20,890

After-hours

Sep 10, 2026 4:10:30 PM EDT

75.06USD+0.007%(0.00)43,826

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	74.8500	75.3300	74.4700	75.0600	-2.583%	788,735	0.000%
2026-09-09	77.3100	77.7000	76.8300	77.0500	-0.130%	902,525	-2.583%
2026-09-08	79.1700	79.6800	77.0300	77.1500	-2.019%	1,131,964	-2.709%
2026-09-04	78.3400	78.7800	77.7600	78.7400	+3.510%	1,611,387	-4.674%
2026-09-03	76.3900	76.7200	75.3800	76.0700	+1.251%	1,419,587	-1.328%
2026-09-02	73.8600	75.2100	73.8600	75.1300	+2.483%	1,247,829	-0.093%
2026-09-01	73.2200	74.0800	72.3900	73.3100	-1.729%	1,109,716	+2.387%
2026-08-31	75.1800	75.8150	74.2100	74.6000	+0.282%	1,171,179	+0.617%
2026-08-28	75.3900	75.5100	73.8600	74.3900	-0.322%	1,122,298	+0.901%
2026-08-27	74.5400	74.9300	74.1760	74.6300	+0.134%	860,921	+0.576%
2026-08-26	75.1200	75.9300	74.2200	74.5300	+1.236%	1,603,426	+0.711%
2026-08-25	73.1000	73.6500	72.7100	73.6200	+1.349%	1,089,752	+1.956%
2026-08-24	73.5300	73.9800	72.4150	72.6400	+0.609%	1,472,708	+3.331%
2026-08-21	73.0800	74.1244	72.1200	72.2000	+1.533%	1,485,298	+3.961%
2026-08-20	69.8100	71.7600	69.2900	71.1100	-4.666%	2,695,370	+5.555%
2026-08-19	73.4600	74.6100	71.7800	74.5900	+3.597%	2,884,493	+0.630%
2026-08-18	72.7100	73.0800	71.2100	72.0000	-2.439%	1,448,543	+4.250%
2026-08-17	72.7500	73.9100	72.0600	73.8000	-0.081%	1,131,416	+1.707%
2026-08-14	73.4200	74.6100	73.3900	73.8600	+0.888%	1,105,482	+1.625%
2026-08-13	74.0200	74.4500	73.0700	73.2100	-1.308%	904,597	+2.527%
2026-08-12	75.1700	75.1890	73.7850	74.1800	+0.638%	1,166,845	+1.186%
2026-08-11	74.6900	75.2800	73.6000	73.7100	-0.257%	879,952	+1.832%
2026-08-10	73.2300	74.4900	72.8400	73.9000	+0.832%	1,202,053	+1.570%
2026-08-07	73.7700	73.7700	72.2100	73.2900	+0.096%	1,306,709	+2.415%
2026-08-06	74.0400	74.7700	73.1437	73.2200	-2.827%	1,170,852	+2.513%
2026-08-05	74.1200	75.6600	74.1200	75.3500	+0.186%	1,677,035	-0.385%
2026-08-04	73.8700	75.4300	73.5300	75.2100	+4.706%	1,395,913	-0.199%
2026-08-03	70.6900	71.9300	69.7900	71.8300	+2.409%	1,385,026	+4.497%
2026-07-31	69.7300	70.5900	68.8200	70.1400	+1.154%	1,351,909	+7.015%
2026-07-30	67.7800	69.3500	66.4450	69.3400	+5.540%	1,774,859	+8.249%
2026-07-29	67.4100	67.4100	65.0350	65.7000	-2.377%	1,907,597	+14.247%
2026-07-28	66.5400	67.8100	66.0350	67.3000	-0.341%	1,822,509	+11.530%
2026-07-27	67.5300	67.6850	65.9100	67.5300	+0.972%	2,003,930	+11.151%
2026-07-24	67.3900	67.5300	66.3300	66.8800	+1.149%	1,189,738	+12.231%
2026-07-23	65.0600	66.7950	65.0500	66.1200	-0.556%	1,725,613	+13.521%
2026-07-22	66.1100	66.8850	65.9000	66.4900	+1.049%	1,196,196	+12.889%
2026-07-21	66.2900	67.1600	65.1000	65.8000	-0.076%	1,958,805	+14.073%
2026-07-20	67.3800	67.5800	65.5700	65.8500	-0.903%	1,336,620	+13.986%
2026-07-17	64.3950	66.9200	64.1700	66.4500	+1.637%	1,746,595	+12.957%
2026-07-16	65.9800	66.4800	65.1750	65.3800	-3.327%	1,243,896	+14.806%
2026-07-15	68.0400	68.1000	66.4100	67.6300	+0.955%	1,150,462	+10.986%
2026-07-14	67.9200	67.9500	66.7700	66.9900	+1.623%	2,427,487	+12.047%
2026-07-13	66.0800	66.5850	65.3150	65.9200	-0.242%	1,533,150	+13.865%
2026-07-10	65.6500	66.6050	65.4300	66.0800	+4.956%	1,965,241	+13.590%
2026-07-09	63.1800	63.5400	61.7100	62.9600	-0.396%	2,050,676	+19.219%
2026-07-08	62.2000	63.3450	61.0700	63.2100	+0.095%	2,072,710	+18.747%
2026-07-07	64.8000	65.0750	63.1200	63.1500	-3.366%	2,253,432	+18.860%
2026-07-06	64.7700	65.3950	64.6200	65.3500	+3.076%	1,619,652	+14.858%
2026-07-02	62.1700	63.6600	62.1700	63.4000	+6.986%	2,931,412	+18.391%
2026-07-01	59.4900	60.4050	59.1000	59.2600	-1.594%	1,407,168	+26.662%
2026-06-30	60.7300	60.9800	60.0600	60.2200	+0.905%	1,295,035	+24.643%
2026-06-29	59.9140	60.0800	58.5300	59.6800	-0.334%	1,871,638	+25.771%
2026-06-26	59.9600	60.3300	59.3900	59.8800	-3.138%	1,727,519	+25.351%
2026-06-25	62.1200	62.1700	60.9500	61.8200	+0.569%	1,034,208	+21.417%
2026-06-24	60.8500	61.7950	60.2600	61.4700	-2.891%	1,177,648	+22.108%
2026-06-23	61.5600	63.9050	61.4500	63.3000	-0.706%	1,422,438	+18.578%
2026-06-22	63.3600	63.9400	63.0300	63.7500	+0.536%	1,028,727	+17.741%
2026-06-18	64.8150	64.8500	63.3800	63.4100	-2.491%	1,648,305	+18.372%
2026-06-17	67.6300	67.7400	64.8700	65.0300	-4.899%	2,959,889	+15.424%
2026-06-16	69.0700	69.4000	68.3600	68.3800	-1.199%	1,033,776	+9.769%
2026-06-15	71.3800	71.5300	69.1700	69.2100	-2.260%	1,584,734	+8.453%
2026-06-12	69.7700	70.8895	69.0900	70.8100	+2.490%	1,718,186	+6.002%
2026-06-11	66.1500	69.2000	65.5600	69.0900	+8.275%	3,009,894	+8.641%
2026-06-10	64.6500	65.4100	63.6000	63.8100	-3.770%	2,655,720	+17.630%
2026-06-09	67.9850	68.1100	64.0650	66.3100	-1.295%	2,001,813	+13.196%
2026-06-08	68.1100	68.3300	67.0700	67.1800	-0.045%	982,322	+11.730%
2026-06-05	70.0800	70.1950	66.5600	67.2100	-6.197%	1,819,925	+11.680%
2026-06-04	70.9000	72.5000	70.5500	71.6500	+0.364%	2,430,474	+4.759%
2026-06-03	71.2800	72.2300	70.8900	71.3900	-0.279%	2,600,920	+5.141%
2026-06-02	70.7000	71.9400	70.3300	71.5900	+1.995%	2,996,306	+4.847%
2026-06-01	68.2400	70.3800	67.9600	70.1900	+1.124%	1,828,466	+6.938%
2026-05-29	69.8700	70.2400	69.0400	69.4100	-0.158%	2,644,004	+8.140%
2026-05-28	67.8900	69.7000	66.8000	69.5200	+1.341%	3,151,124	+7.969%
2026-05-27	68.3600	68.8200	66.9500	68.6000	0.000%	1,875,148	+9.417%
2026-05-26	67.8500	68.6100	67.0900	68.6000	+3.814%	2,126,949	+9.417%
2026-05-22	64.7800	66.6600	64.2400	66.0800	+3.073%	2,355,315	+13.590%
2026-05-21	62.6900	65.2800	62.5450	64.1100	+1.504%	4,185,032	+17.080%
2026-05-20	61.6000	63.4600	60.7700	63.1600	+6.743%	3,536,974	+18.841%
2026-05-19	59.8900	60.2000	58.7600	59.1700	-4.364%	2,934,103	+26.855%
2026-05-18	61.4900	62.0500	60.5600	61.8700	+2.860%	2,107,088	+21.319%
2026-05-15	60.7300	61.1900	59.8950	60.1500	-5.691%	1,998,673	+24.788%
2026-05-14	64.6300	64.6600	63.6800	63.7800	-1.070%	1,013,495	+17.686%
2026-05-13	62.6900	65.0000	62.6400	64.4700	+3.984%	1,964,099	+16.426%
2026-05-12	61.6200	62.1800	60.0800	62.0000	-0.545%	1,993,134	+21.065%
2026-05-11	62.5800	62.7300	61.8400	62.3400	+0.484%	1,388,505	+20.404%
2026-05-08	62.2200	62.6900	61.0300	62.0400	+1.472%	1,960,761	+20.986%
2026-05-07	64.3000	64.3000	61.0650	61.1400	-3.091%	2,180,356	+22.767%
2026-05-06	62.3000	63.5000	62.2500	63.0900	+8.439%	2,841,783	+18.973%
2026-05-05	56.9100	58.6600	56.4000	58.1800	+5.037%	1,772,181	+29.013%
2026-05-04	56.8000	56.8600	54.9600	55.3900	-2.568%	1,730,886	+35.512%
2026-05-01	56.9500	57.9000	56.2100	56.8500	-0.629%	2,023,120	+32.032%
2026-04-30	58.0900	58.5800	56.3500	57.2100	+2.307%	4,201,861	+31.201%
2026-04-29	57.7500	57.8000	55.8000	55.9200	-3.420%	1,614,359	+34.227%
2026-04-28	58.0900	58.3500	57.0250	57.9000	-1.914%	721,839	+29.637%
2026-04-27	59.4900	59.6000	58.7300	59.0300	-1.139%	1,131,082	+27.156%
2026-04-24	59.2800	59.8000	58.7000	59.7100	+0.286%	1,171,515	+25.708%
2026-04-23	60.9300	61.3400	58.5900	59.5400	-2.457%	1,603,832	+26.067%
2026-04-22	61.4800	61.7100	60.9100	61.0400	+0.164%	1,116,484	+22.969%
2026-04-21	61.6600	62.0300	60.8200	60.9400	-2.355%	1,187,914	+23.170%
2026-04-20	61.8700	62.4500	61.7300	62.4100	+0.564%	1,150,464	+20.269%
2026-04-17	62.8100	63.3500	61.8300	62.0600	+3.814%	2,252,622	+20.947%
2026-04-16	61.2500	61.4650	59.6500	59.7800	-2.907%	1,416,461	+25.560%
2026-04-15	61.8000	61.8300	61.0350	61.5700	-0.774%	912,086	+21.910%
2026-04-14	61.9400	62.4800	61.5900	62.0500	+1.323%	1,131,774	+20.967%
2026-04-13	60.0050	61.3350	59.7000	61.2400	+0.989%	1,157,214	+22.567%
2026-04-10	60.8300	61.3300	60.4100	60.6400	+1.252%	1,493,395	+23.780%
2026-04-09	59.1100	60.4750	58.5750	59.8900	-0.250%	1,930,868	+25.330%
2026-04-08	60.2900	60.5400	59.2900	60.0400	+11.599%	3,453,727	+25.017%
2026-04-07	53.1900	53.9800	52.4000	53.8000	+0.862%	1,850,793	+39.517%
2026-04-06	53.2400	53.6800	52.8000	53.3400	+0.794%	925,241	+40.720%
2026-04-02	51.4200	53.6850	51.4200	52.9200	-2.054%	1,499,923	+41.837%
2026-04-01	53.6900	54.5450	53.5400	54.0300	+3.944%	1,723,006	+38.923%
2026-03-31	50.3250	51.9900	50.0100	51.9800	+7.197%	2,033,563	+44.402%
2026-03-30	49.8600	50.2100	48.4000	48.4900	-2.277%	1,718,513	+54.795%
2026-03-27	49.8700	50.8800	49.4500	49.6200	-2.725%	1,815,675	+51.270%
2026-03-26	51.3300	52.0500	50.9400	51.0100	-3.536%	1,261,769	+47.148%
2026-03-25	53.1200	53.5900	52.5700	52.8800	+0.993%	2,123,197	+41.944%
2026-03-24	50.9500	52.5700	50.8800	52.3600	+1.375%	1,781,815	+43.354%
2026-03-23	50.6400	52.6500	50.4700	51.6500	+8.145%	2,998,342	+45.324%
2026-03-20	50.0300	50.1100	47.3710	47.7600	-4.442%	3,325,578	+57.161%
2026-03-19	48.4600	50.3850	48.0900	49.9800	-2.782%	2,660,714	+50.180%
2026-03-18	51.4000	52.6600	51.2100	51.4100	-1.438%	1,642,625	+46.003%
2026-03-17	52.8400	52.8750	51.8100	52.1600	+1.203%	1,177,546	+43.903%
2026-03-16	51.9800	52.4300	51.2800	51.5400	+1.577%	1,825,164	+45.634%
2026-03-13	52.7800	53.2900	50.5700	50.7400	-5.336%	1,883,116	+47.931%
2026-03-12	53.9700	54.0800	51.9200	53.6000	-5.367%	1,877,873	+40.037%
2026-03-11	56.6800	57.5700	55.9400	56.6400	-0.229%	1,550,968	+32.521%
2026-03-10	56.8400	57.9600	56.5000	56.7700	+1.684%	2,127,126	+32.218%
2026-03-09	52.6600	56.2100	52.1000	55.8300	+0.776%	3,802,163	+34.444%
2026-03-06	55.5200	56.2000	55.1893	55.4000	-3.552%	1,644,277	+35.487%
2026-03-05	59.5500	59.8300	56.6500	57.4400	-6.082%	2,134,051	+30.675%
2026-03-04	61.6150	61.9100	60.8300	61.1600	+1.815%	1,652,815	+22.727%
2026-03-03	58.5900	60.3350	57.2100	60.0700	-6.868%	4,425,583	+24.954%
2026-03-02	63.7600	64.6350	63.3350	64.5000	-1.013%	1,694,429	+16.372%
2026-02-27	65.2300	65.6700	64.5714	65.1600	-1.078%	2,028,110	+15.193%
2026-02-26	65.5700	65.9600	64.8760	65.8700	-1.862%	1,537,427	+13.952%
2026-02-25	67.1000	67.6000	66.3100	67.1200	+2.961%	1,310,015	+11.830%
2026-02-24	65.8300	66.1400	65.0000	65.1900	-2.454%	2,021,993	+15.140%
2026-02-23	66.4300	66.9750	65.9100	66.8300	+2.500%	1,694,980	+12.315%
2026-02-20	64.7800	65.7400	64.0700	65.2000	+1.164%	1,656,371	+15.123%
2026-02-19	64.0450	64.6075	63.6100	64.4500	-1.029%	1,262,834	+16.462%
2026-02-18	65.3900	66.2400	64.7000	65.1200	+1.354%	1,635,752	+15.264%
2026-02-17	62.0900	64.3200	61.5150	64.2500	+4.455%	2,225,561	+16.825%
2026-02-13	60.2700	62.2200	59.8300	61.5100	-0.130%	2,299,955	+22.029%
2026-02-12	64.5150	65.3100	61.3400	61.5900	-7.592%	3,598,408	+21.870%
2026-02-11	66.7400	66.9700	64.6600	66.6500	+5.643%	2,152,988	+12.618%
2026-02-10	63.4200	63.5150	62.5200	63.0900	+1.627%	1,428,282	+18.973%
2026-02-09	61.2950	62.2200	60.9453	62.0800	+1.272%	1,267,073	+20.909%
2026-02-06	60.0500	61.3600	59.9500	61.3000	+7.093%	2,074,227	+22.447%
2026-02-05	56.3100	58.1550	55.7550	57.2400	+2.251%	2,096,540	+31.132%
2026-02-04	57.1400	57.3000	55.1400	55.9800	-1.218%	2,469,423	+34.084%
2026-02-03	56.9400	57.6600	55.7000	56.6700	+0.283%	2,482,407	+32.451%
2026-02-02	55.8600	56.6150	55.2900	56.5100	+4.706%	2,206,962	+32.826%
2026-01-30	54.4650	55.0300	53.6610	53.9700	-3.262%	1,851,278	+39.077%
2026-01-29	56.8300	56.9300	54.2450	55.7900	-0.446%	1,950,392	+34.540%
2026-01-28	55.7050	56.1600	55.3800	56.0400	+1.028%	1,489,905	+33.940%
2026-01-27	54.3500	55.6300	54.2700	55.4700	+3.450%	1,501,404	+35.316%
2026-01-26	55.2400	55.3100	53.4600	53.6200	-1.252%	1,669,471	+39.985%
2026-01-23	54.3550	54.3550	53.6650	54.3000	+1.647%	2,055,727	+38.232%
2026-01-22	53.6600	54.5900	53.1800	53.4200	+4.254%	3,126,081	+40.509%
2026-01-21	50.6400	51.3500	50.4000	51.2400	+4.935%	2,289,166	+46.487%
2026-01-20	48.9400	49.0850	48.3500	48.8300	+0.205%	1,089,242	+53.717%
2026-01-16	49.1500	49.2800	48.4859	48.7300	+0.661%	1,605,339	+54.032%
2026-01-15	49.1100	49.3300	48.2850	48.4100	-1.285%	1,728,787	+55.051%
2026-01-14	48.1200	49.1700	48.0400	49.0400	+1.997%	1,622,093	+53.059%
2026-01-13	47.6800	48.4400	47.5400	48.0800	+0.481%	2,151,377	+56.115%
2026-01-12	47.1800	48.2000	47.1000	47.8500	+1.874%	1,653,853	+56.865%
2026-01-09	47.1900	47.3400	46.8700	46.9700	-0.719%	614,779	+59.804%
2026-01-08	46.4800	47.4100	46.4200	47.3100	-1.190%	1,181,623	+58.656%
2026-01-07	48.4150	48.5200	47.8650	47.8800	+1.205%	3,284,668	+56.767%
2026-01-06	46.2600	48.0100	46.1300	47.3100	+1.263%	2,479,093	+58.656%
2026-01-05	46.7700	46.8228	46.2400	46.7200	-1.017%	993,944	+60.659%
2026-01-02	46.5800	47.2250	46.5600	47.2000	+3.577%	950,525	+59.025%
2025-12-31	45.7700	45.8900	45.4700	45.5700	+0.176%	525,063	+64.714%
2025-12-30	45.9300	45.9700	45.4850	45.4900	-0.110%	592,343	+65.003%
2025-12-29	45.8600	45.9600	45.3950	45.5400	-1.535%	775,163	+64.822%
2025-12-26	45.4400	46.5700	45.2200	46.2500	+2.368%	1,085,837	+62.292%
2025-12-24	45.5300	45.5400	45.0850	45.1800	-0.133%	423,934	+66.135%
2025-12-23	44.9900	45.2500	44.8800	45.2400	+0.355%	624,772	+65.915%
2025-12-22	44.5800	45.2200	44.5600	45.0800	+0.963%	1,015,630	+66.504%
2025-12-19	44.9300	45.1000	44.5050	44.6500	-0.778%	858,225	+68.108%
2025-12-18	45.2700	45.5100	44.9500	45.0000	-0.464%	948,811	+66.800%
2025-12-17	45.3000	45.7000	44.9400	45.2100	-1.115%	1,541,222	+66.025%
2025-12-16	45.8700	46.0000	45.5500	45.7200	-0.953%	1,263,332	+64.173%
2025-12-15	45.7400	46.2100	45.6200	46.1600	-0.151%	835,836	+62.608%
2025-12-12	46.5100	46.6000	45.2150	46.2300	+1.582%	1,604,850	+62.362%
2025-12-11	44.9600	45.8250	44.7200	45.5100	+1.133%	2,619,012	+64.931%
2025-12-10	43.7900	45.0900	43.7300	45.0000	+3.974%	1,115,759	+66.800%
2025-12-09	43.2300	43.6550	43.1609	43.2800	-0.666%	1,311,192	+73.429%
2025-12-08	42.5600	43.7300	42.5550	43.5700	+3.100%	1,505,344	+72.275%
2025-12-05	42.9600	42.9600	42.1800	42.2600	-0.868%	896,088	+77.615%
2025-12-04	42.6800	43.0600	42.6200	42.6300	-0.907%	1,466,115	+76.073%
2025-12-03	43.0300	43.5400	42.4600	43.0200	-1.466%	2,311,655	+74.477%
2025-12-02	43.7300	43.8200	43.2600	43.6600	+0.138%	1,759,661	+71.919%
2025-12-01	43.4500	43.7500	43.4300	43.6000	+1.113%	1,110,510	+72.156%
2025-11-28	42.7700	43.1750	42.6500	43.1200	-0.070%	563,930	+74.072%
2025-11-26	42.4900	43.2300	42.4500	43.1500	+2.179%	1,236,094	+73.951%
2025-11-25	41.8100	42.4300	41.5600	42.2300	+3.964%	1,971,455	+77.741%
2025-11-24	39.9600	40.7300	39.9120	40.6200	+2.086%	945,757	+84.786%
2025-11-21	38.9700	39.7900	38.6650	39.7900	+0.836%	1,325,283	+88.640%
2025-11-20	40.3100	40.7000	39.3400	39.4600	-2.230%	1,458,034	+90.218%
2025-11-19	40.2200	40.5400	39.9600	40.3600	+2.697%	910,959	+85.976%
2025-11-18	39.0200	39.6100	38.8100	39.3000	+0.076%	1,281,366	+90.992%
2025-11-17	39.3100	39.9000	39.1400	39.2700	-0.507%	827,850	+91.138%
2025-11-14	39.4300	39.8800	39.2756	39.4700	-1.078%	1,139,184	+90.170%
2025-11-13	40.6200	40.8050	39.8050	39.9000	-2.014%	1,063,260	+88.120%
2025-11-12	40.4500	40.9400	40.4500	40.7200	+1.953%	922,062	+84.332%
2025-11-11	39.6500	40.0500	39.6500	39.9400	+0.935%	800,628	+87.932%
2025-11-10	39.3800	39.6650	39.0150	39.5700	+1.047%	1,371,563	+89.689%
2025-11-07	39.5100	39.7300	38.8500	39.1600	+3.434%	2,699,789	+91.675%
2025-11-06	38.6900	39.0500	37.5200	37.8600	+1.176%	2,448,484	+98.257%
2025-11-05	37.0100	37.5800	36.8500	37.4200	+1.382%	1,519,704	+100.588%
2025-11-04	36.9800	37.3450	36.7000	36.9100	-3.301%	1,581,491	+103.360%
2025-11-03	38.0500	38.2550	37.8700	38.1700	+0.210%	817,848	+96.647%
2025-10-31	38.5100	38.5100	37.9900	38.0900	-0.496%	1,592,611	+97.060%
2025-10-30	38.8400	38.9950	38.2700	38.2800	-1.896%	869,809	+96.082%
2025-10-29	39.2000	39.4000	38.7400	39.0200	-1.886%	1,190,993	+92.363%
2025-10-28	39.3300	40.0300	39.3100	39.7700	+0.429%	965,957	+88.735%
2025-10-27	39.5000	39.7500	39.3700	39.6000	+1.227%	858,243	+89.545%
2025-10-24	39.1000	39.3400	39.0100	39.1200	+0.566%	682,907	+91.871%
2025-10-23	38.8100	39.0600	38.5600	38.9000	+0.206%	742,815	+92.956%
2025-10-22	38.7600	39.1200	38.5250	38.8200	+1.890%	1,247,766	+93.354%
2025-10-21	38.1400	38.4200	37.7690	38.1000	-1.525%	1,024,396	+97.008%
2025-10-20	38.7600	39.0300	38.6700	38.6900	+0.546%	904,705	+94.004%
2025-10-17	38.4500	38.6000	38.2300	38.4800	-0.774%	970,781	+95.062%
2025-10-16	38.3800	38.7900	37.9800	38.7800	+1.200%	1,616,173	+93.553%
2025-10-15	38.4800	38.6300	37.8100	38.3200	-0.052%	1,184,891	+95.877%
2025-10-14	37.7400	38.6300	37.6500	38.3400	-0.026%	975,619	+95.775%
2025-10-13	38.6100	38.7700	38.3400	38.3500	+3.147%	1,637,995	+95.724%
2025-10-10	38.6500	38.6500	36.9700	37.1800	-5.921%	2,050,739	+101.883%
2025-10-09	40.5800	40.5800	39.3950	39.5200	-3.445%	1,779,577	+89.929%
2025-10-08	40.4100	41.2800	40.3600	40.9300	+6.119%	3,029,631	+83.386%
2025-10-07	38.9500	39.1400	38.3800	38.5700	-0.899%	1,472,209	+94.607%
2025-10-06	38.8800	39.6900	38.8250	38.9200	+1.328%	1,499,636	+92.857%
2025-10-03	38.4900	38.8300	37.9900	38.4100	+0.655%	2,525,420	+95.418%
2025-10-02	38.3400	38.6000	37.7500	38.1600	-0.287%	1,444,526	+96.698%
2025-10-01	38.0200	38.4050	37.6300	38.2700	+5.864%	2,004,102	+96.133%
2025-09-30	36.1200	36.1500	35.7100	36.1500	-0.959%	1,115,281	+107.635%
2025-09-29	36.9500	36.9900	36.4150	36.5000	-1.191%	1,110,530	+105.644%
2025-09-26	36.7500	36.9850	36.5400	36.9400	+2.072%	1,528,167	+103.194%
2025-09-25	35.6600	36.2100	35.6300	36.1900	+1.033%	1,234,462	+107.405%
2025-09-24	35.7900	35.9493	35.6100	35.8200	-0.334%	767,107	+109.548%
2025-09-23	35.9100	36.3480	35.8150	35.9400	+0.363%	920,518	+108.848%
2025-09-22	35.5000	35.8900	35.3100	35.8100	+1.387%	995,158	+109.606%
2025-09-19	35.2800	35.5600	35.1400	35.3200	+1.582%	980,798	+112.514%
2025-09-18	34.9300	35.0400	34.7000	34.7700	+1.076%	995,119	+115.876%
2025-09-17	34.2800	34.9000	34.1500	34.4000	-1.036%	603,305	+118.198%
2025-09-16	34.8200	35.0700	34.6700	34.7600	-0.771%	839,268	+115.938%
2025-09-15	34.6900	35.0300	34.5200	35.0300	+0.806%	812,875	+114.273%
2025-09-12	34.7400	34.8800	34.5750	34.7500	-0.856%	957,641	+116.000%
2025-09-11	34.4700	35.0950	34.4700	35.0500	+1.919%	1,020,944	+114.151%
2025-09-10	34.3400	34.8700	34.2100	34.3900	+1.836%	1,172,017	+118.261%
2025-09-09	34.3800	34.6050	33.6900	33.7700	-1.286%	1,401,726	+122.268%
2025-09-08	34.1900	34.3600	33.9950	34.2100	-0.029%	1,565,018	+119.410%
2025-09-05	34.1000	34.7650	33.6150	34.2200	+2.979%	2,650,019	+119.345%
2025-09-04	32.5900	33.2400	32.4700	33.2300	+1.590%	1,912,927	+125.880%
2025-09-03	32.8200	32.9500	32.5000	32.7100	+0.832%	1,422,846	+129.471%
2025-09-02	32.2200	32.4650	31.9300	32.4400	-2.758%	1,188,855	+131.381%
2025-08-29	33.1200	33.4010	33.0950	33.3600	+0.633%	892,606	+125.000%
2025-08-28	33.4200	33.4300	32.9800	33.1500	+0.852%	1,451,159	+126.425%
2025-08-27	32.9800	33.0700	32.6800	32.8700	-1.557%	1,100,039	+128.354%
2025-08-26	33.4600	33.8100	33.2900	33.3900	-1.563%	1,348,024	+124.798%
2025-08-25	34.1200	34.4350	33.8350	33.9200	-0.235%	832,904	+121.285%
2025-08-22	33.3300	34.2500	33.2100	34.0000	+2.317%	1,259,741	+120.765%
2025-08-21	33.0600	33.2600	32.8450	33.2300	-1.947%	1,398,058	+125.880%
2025-08-20	34.2400	34.2700	33.7100	33.8900	-1.797%	1,359,355	+121.481%
2025-08-19	35.0200	35.1300	34.5000	34.5100	+0.261%	1,941,207	+117.502%
2025-08-18	33.8600	34.4950	33.7600	34.4200	+2.501%	2,192,101	+118.071%
2025-08-15	34.2300	34.3200	33.0900	33.5800	-0.973%	2,224,201	+123.526%
2025-08-14	33.7500	33.9450	33.5800	33.9100	-0.206%	1,172,592	+121.351%
2025-08-13	33.4100	33.9800	33.2400	33.9800	+1.859%	1,651,779	+120.895%
2025-08-12	33.2200	33.5800	33.1900	33.3600	+1.030%	1,285,208	+125.000%
2025-08-11	33.1800	33.2800	32.8000	33.0200	-1.726%	1,639,872	+127.317%
2025-08-08	32.6300	33.9050	32.5000	33.6000	+3.832%	2,992,982	+123.393%
2025-08-07	33.1300	33.3600	32.2100	32.3600	+2.179%	3,451,976	+131.953%
2025-08-06	31.3500	31.6800	31.0600	31.6700	+2.030%	2,145,844	+137.007%
2025-08-05	31.0100	31.1450	30.7450	31.0400	+2.139%	1,542,357	+141.817%
2025-08-04	31.0100	31.0800	30.3600	30.3900	-1.809%	2,328,891	+146.989%
2025-08-01	31.1100	31.1400	30.7150	30.9500	-2.150%	2,895,670	+142.520%
2025-07-31	30.2900	31.8900	30.1700	31.6300	-2.557%	3,325,899	+137.306%
2025-07-30	32.5500	32.5900	32.2700	32.4600	-1.607%	2,215,283	+131.238%
2025-07-29	32.9600	33.0200	32.6900	32.9900	-0.302%	1,606,261	+127.523%
2025-07-28	33.1400	33.3600	32.9600	33.0900	-1.664%	1,170,404	+126.836%
2025-07-25	33.5000	33.7200	33.3100	33.6500	+0.179%	1,644,913	+123.061%
2025-07-24	33.9850	34.1600	33.5600	33.5900	-3.422%	1,555,774	+123.459%
2025-07-23	33.8600	34.8000	33.8600	34.7800	+1.577%	2,742,595	+115.814%
2025-07-22	33.9300	34.2700	33.8300	34.2400	+1.784%	1,205,333	+119.217%
2025-07-21	33.7950	34.1600	33.5750	33.6400	+3.603%	1,595,178	+123.127%
2025-07-18	32.7800	32.7800	32.4000	32.4700	-0.399%	1,209,493	+131.167%
2025-07-17	32.5400	32.7900	32.4500	32.6000	-0.458%	1,625,053	+130.245%
2025-07-16	32.6000	32.8700	32.2200	32.7500	-1.177%	1,699,173	+129.191%
2025-07-15	33.9850	34.0100	33.1400	33.1400	-2.155%	1,161,192	+126.494%
2025-07-14	33.9700	34.0950	33.8400	33.8700	-1.712%	1,405,779	+121.612%
2025-07-11	34.3000	34.5400	34.2200	34.4600	+0.145%	1,022,745	+117.818%
2025-07-10	34.1800	34.5300	34.1500	34.4100	+2.625%	1,433,484	+118.134%
2025-07-09	33.4500	33.6650	33.3307	33.5300	+1.915%	1,290,542	+123.859%
2025-07-08	32.4600	33.1800	32.4100	32.9000	+1.795%	1,204,484	+128.146%
2025-07-07	32.3300	32.5599	32.0700	32.3200	-0.980%	1,073,735	+132.240%
2025-07-03	32.8100	32.8800	32.4200	32.6400	-1.241%	894,955	+129.963%
2025-07-02	32.6000	33.1600	32.5600	33.0500	+5.862%	2,397,893	+127.110%
2025-07-01	30.6500	31.2800	30.5500	31.2200	-1.140%	1,555,678	+140.423%
2025-06-30	31.4300	31.6500	31.2300	31.5800	+1.024%	969,730	+137.682%
2025-06-27	31.4200	31.6200	30.7000	31.2600	-1.232%	1,524,819	+140.115%
2025-06-26	31.4100	31.7400	31.3700	31.6500	+2.064%	962,851	+137.156%
2025-06-25	30.9700	31.0800	30.7600	31.0100	+0.097%	905,485	+142.051%
2025-06-24	30.8100	31.0799	30.7400	30.9800	+1.408%	1,126,299	+142.285%
2025-06-23	29.8800	30.5650	29.8600	30.5500	+1.935%	914,105	+145.696%
2025-06-20	30.4400	30.5200	29.9000	29.9700	-2.314%	1,370,417	+150.450%
2025-06-18	30.3500	31.0500	30.2700	30.6800	+1.388%	1,516,332	+144.654%
2025-06-17	30.6300	30.7400	30.1850	30.2600	-2.356%	1,046,075	+148.050%
2025-06-16	30.8900	31.0900	30.7400	30.9900	+2.854%	1,240,869	+142.207%
2025-06-13	29.8000	30.2400	29.8000	30.1300	-1.504%	1,049,133	+149.120%
2025-06-12	30.3800	30.7050	30.2900	30.5900	-0.423%	742,682	+145.374%
2025-06-11	31.0500	31.1700	30.6000	30.7200	+0.425%	1,439,045	+144.336%
2025-06-10	30.4300	30.6000	30.3011	30.5900	+0.691%	1,651,662	+145.374%
2025-06-09	30.2900	30.5700	30.2800	30.3800	+0.897%	2,753,017	+147.070%
2025-06-06	30.4700	30.6100	30.1000	30.1100	-1.440%	1,311,695	+149.286%
2025-06-05	30.8000	30.8800	30.4200	30.5500	+0.725%	1,020,132	+145.696%
2025-06-04	30.5000	30.6700	30.3200	30.3300	+0.697%	1,195,270	+147.478%
2025-06-03	29.9600	30.2300	29.7650	30.1200	-1.633%	1,529,565	+149.203%
2025-06-02	30.1400	30.6850	30.1150	30.6200	+0.131%	2,015,121	+145.134%
2025-05-30	30.4900	30.6300	30.1000	30.5800	+0.164%	1,198,556	+145.455%
2025-05-29	30.8600	30.8750	30.3650	30.5300	-0.229%	2,315,435	+145.857%
2025-05-28	30.8400	30.9000	30.5700	30.6000	-2.143%	823,007	+145.294%
2025-05-27	31.0200	31.3100	30.9900	31.2700	+2.997%	1,486,065	+140.038%
2025-05-23	29.6200	30.4100	29.6200	30.3600	+1.335%	3,349,990	+147.233%
2025-05-22	30.1900	30.2700	29.9500	29.9600	-2.853%	3,663,456	+150.534%
2025-05-21	31.3300	31.5500	30.8400	30.8400	-0.963%	2,307,260	+143.385%
2025-05-20	31.1300	31.2600	31.0300	31.1400	-0.160%	1,107,221	+141.040%
2025-05-19	30.5500	31.2100	30.5500	31.1900	+1.563%	1,203,615	+140.654%
2025-05-16	30.3950	30.7400	30.3700	30.7100	-1.031%	1,211,848	+144.415%
2025-05-15	31.1200	31.3300	31.0250	31.0300	-1.084%	1,411,642	+141.895%
2025-05-14	31.5700	31.6200	31.2600	31.3700	-0.254%	1,353,951	+139.273%
2025-05-13	31.2300	31.5100	31.1300	31.4500	+0.801%	883,513	+138.665%
2025-05-12	31.3900	31.5400	30.9600	31.2000	+3.072%	1,571,863	+140.577%
2025-05-09	30.1400	30.2800	29.9500	30.2700	+1.543%	915,546	+147.968%
2025-05-08	30.0100	30.0600	29.7500	29.8100	-0.301%	1,162,567	+151.795%
2025-05-07	30.2200	30.2365	29.7300	29.9000	-0.565%	1,037,984	+151.037%
2025-05-06	30.0500	30.3100	29.8700	30.0700	-0.857%	1,096,484	+149.618%
2025-05-05	30.4350	30.5800	30.2900	30.3300	-1.012%	756,596	+147.478%
2025-05-02	30.6500	30.8400	30.4550	30.6400	+3.165%	1,454,957	+144.974%
2025-05-01	30.0000	30.0000	29.2600	29.7000	+0.034%	1,350,433	+152.727%
2025-04-30	28.3500	29.7300	28.0100	29.6900	-1.656%	2,530,613	+152.812%
2025-04-29	30.2700	30.3300	29.9900	30.1900	-0.231%	1,945,593	+148.625%
2025-04-28	29.8400	30.3000	29.8200	30.2600	+2.299%	1,739,150	+148.050%
2025-04-25	29.2400	29.6550	29.2000	29.5800	+0.578%	1,693,553	+153.753%
2025-04-24	28.7600	29.4200	28.7500	29.4100	+1.800%	1,639,164	+155.219%
2025-04-23	28.9900	29.4600	28.7550	28.8900	+4.033%	2,727,822	+159.813%
2025-04-22	27.4900	27.8650	27.4200	27.7700	+4.595%	2,184,031	+170.292%
2025-04-21	27.2300	27.2600	26.1801	26.5500	-2.497%	1,072,297	+182.712%
2025-04-17	26.8400	27.3800	26.8400	27.2300	+1.152%	1,656,102	+175.652%
2025-04-16	26.7700	27.3000	26.5950	26.9200	+0.037%	1,403,531	+178.826%
2025-04-15	26.6600	26.9900	26.6600	26.9100	+0.673%	1,245,972	+178.930%
2025-04-14	26.8100	27.1699	26.4900	26.7300	-0.484%	1,936,411	+180.808%
2025-04-11	26.1800	27.0700	25.9900	26.8600	+5.416%	3,247,037	+179.449%
2025-04-10	25.9700	26.0300	24.9700	25.4800	-5.525%	3,124,231	+194.584%
2025-04-09	24.1400	27.3000	23.8500	26.9700	+14.913%	4,928,723	+178.309%
2025-04-08	25.2000	25.2600	23.1950	23.4700	-3.495%	3,640,279	+219.813%
2025-04-07	23.6700	25.6100	23.5100	24.3200	-1.698%	3,278,245	+208.635%
2025-04-04	25.0600	25.1800	24.0100	24.7400	-8.200%	3,356,261	+203.395%
2025-04-03	27.8500	27.8700	26.9400	26.9500	-7.293%	2,682,792	+178.516%
2025-04-02	28.6400	29.0950	28.5350	29.0700	+0.276%	1,004,455	+158.204%
2025-04-01	29.0600	29.1300	28.7050	28.9900	+0.485%	1,529,503	+158.917%
2025-03-31	28.5900	28.8900	28.3300	28.8500	+0.243%	2,321,084	+160.173%
2025-03-28	29.7100	29.7200	28.7700	28.7800	-3.163%	2,800,630	+160.806%
2025-03-27	29.9100	30.0400	29.7000	29.7200	-3.412%	2,626,269	+152.557%
2025-03-26	31.3000	31.3900	30.7250	30.7700	-2.472%	2,387,574	+143.939%
2025-03-25	31.8500	31.9150	31.5350	31.5500	-0.755%	1,487,620	+137.908%
2025-03-24	31.8700	32.1850	31.5850	31.7900	+0.665%	1,352,376	+136.112%
2025-03-21	31.4200	31.6650	31.1650	31.5800	-1.313%	1,869,455	+137.682%

document.getElementById("QMSCBR").onerror = function(){this.style.display='none';}; .dark-mode .Tjq5k1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tjq5k1{ color: #333333; background-color: white; border: 2px solid #333333; }MTArcelorMittalstock NYSE

MT
ArcelorMittal
stock NYSE