ArcelorMittal S.A. - MT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.75	36.94	36.94	36.99	36.54	1.53M
September 25, 2025	35.66	36.19	36.19	36.21	35.63	1.23M
September 24, 2025	35.79	35.82	35.82	35.95	35.61	767,107
September 23, 2025	35.91	35.94	35.94	36.35	35.82	920,518
September 22, 2025	35.5	35.81	35.81	35.89	35.31	995,158
September 19, 2025	35.28	35.32	35.32	35.56	35.14	980,800
September 18, 2025	34.93	34.77	34.77	35.04	34.7	995,100
September 17, 2025	34.28	34.4	34.4	34.9	34.15	603,100
September 16, 2025	34.82	34.76	34.76	35.07	34.67	839,300
September 15, 2025	34.69	35.03	35.03	35.03	34.52	812,900
September 12, 2025	34.74	34.75	34.75	34.88	34.58	957,641
September 11, 2025	34.47	35.05	35.05	35.1	34.47	1.02M
September 10, 2025	34.34	34.39	34.39	34.87	34.21	1.17M
September 09, 2025	34.38	33.77	33.77	34.6	33.69	1.4M
September 08, 2025	34.19	34.21	34.21	34.36	33.99	1.57M
September 05, 2025	34.11	34.22	34.22	34.76	33.62	2.65M
September 04, 2025	32.59	33.23	33.23	33.24	32.47	1.91M
September 03, 2025	32.82	32.71	32.71	32.95	32.5	1.42M
September 02, 2025	32.22	32.44	32.44	32.47	31.93	1.19M
August 29, 2025	33.12	33.36	33.36	33.4	33.1	892,606
August 28, 2025	33.42	33.15	33.15	33.43	32.98	1.45M
August 27, 2025	32.98	32.87	32.87	33.07	32.68	1.1M
August 26, 2025	33.46	33.39	33.39	33.81	33.29	1.35M
August 25, 2025	34.12	33.92	33.92	34.44	33.84	832,904
August 22, 2025	33.33	34	34	34.25	33.21	1.26M
August 21, 2025	33.06	33.23	33.23	33.26	32.85	1.4M
August 20, 2025	34.24	33.89	33.89	34.27	33.71	1.36M
August 19, 2025	35.02	34.51	34.51	35.13	34.5	1.94M
August 18, 2025	33.86	34.42	34.42	34.49	33.76	2.19M
August 15, 2025	34.23	33.58	33.58	34.32	33.09	2.22M
August 14, 2025	33.75	33.91	33.91	33.95	33.58	1.17M
August 13, 2025	33.41	33.98	33.98	33.98	33.24	1.65M
August 12, 2025	33.22	33.36	33.36	33.58	33.19	1.29M
August 11, 2025	33.18	33.02	33.02	33.28	32.8	1.64M
August 08, 2025	32.63	33.6	33.6	33.91	32.5	2.99M
August 07, 2025	33.13	32.36	32.36	33.36	32.21	3.45M
August 06, 2025	31.35	31.67	31.67	31.68	31.06	2.15M
August 05, 2025	31.01	31.04	31.04	31.15	30.75	1.54M
August 04, 2025	31.01	30.39	30.39	31.08	30.36	2.33M
August 01, 2025	31.11	30.95	30.95	31.14	30.72	2.9M
July 31, 2025	30.29	31.63	31.63	31.89	30.17	3.33M
July 30, 2025	32.55	32.46	32.46	32.59	32.27	2.22M
July 29, 2025	32.96	32.99	32.99	33.02	32.69	1.61M
July 28, 2025	33.14	33.09	33.09	33.36	32.96	1.17M
July 25, 2025	33.5	33.65	33.65	33.72	33.31	1.64M
July 24, 2025	33.99	33.59	33.59	34.16	33.56	1.56M
July 23, 2025	33.86	34.78	34.78	34.8	33.86	2.74M
July 22, 2025	33.93	34.24	34.23	34.27	33.83	1.2M
July 21, 2025	33.8	33.64	33.64	34.16	33.58	1.6M
July 18, 2025	32.78	32.47	32.47	32.78	32.4	1.21M
July 17, 2025	32.54	32.6	32.6	32.79	32.45	1.63M
July 16, 2025	32.6	32.75	32.75	32.87	32.22	1.7M
July 15, 2025	33.99	33.14	33.14	34.01	33.14	1.16M
July 14, 2025	33.97	33.87	33.87	34.1	33.84	1.41M
July 11, 2025	34.3	34.46	34.46	34.54	34.22	1.02M
July 10, 2025	34.18	34.41	34.41	34.53	34.15	1.43M
July 09, 2025	33.45	33.53	33.53	33.67	33.33	1.29M
July 08, 2025	32.46	32.9	32.9	33.18	32.41	1.2M
July 07, 2025	32.33	32.32	32.32	32.56	32.07	1.07M
July 03, 2025	32.81	32.64	32.64	32.88	32.42	895,000

ArcelorMittal S.A. (MT) NYSE