Skip to main content
MT logo

ArcelorMittal S.A.

MTNYSEMaterialsSteel

$59.43Today:- (-)1Y +54.70%

As of Oct 23, 2026 close

Market cap
$45.40B
P/E (TTM)
25.06
Forward P/E
34.94
Dividend yield
1.02%
52-week range
$36.70$79.68
Volume (live)
-
Avg. volume (3M)
1.32M

ArcelorMittal (MT) Historical Stock Prices

Analyze ArcelorMittal (MT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ArcelorMittal (MT) Interactive Price Chart

Interactive historical price chart showing ArcelorMittal stock price movements and trends across multiple time periods.

Loading chart...

MT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202658.8659.8358.8059.4359.431.28M
Oct 22, 202661.4961.6659.8960.1860.181.35M
Oct 21, 202663.5563.8462.8563.4763.471.26M
Oct 20, 202662.1963.8261.7963.1863.181.14M
Oct 19, 202663.8664.1762.5562.6462.641.08M
Oct 16, 202663.9564.7162.6163.0563.05653.05K
Oct 15, 202662.8263.7461.8563.6063.601.38M
Oct 14, 202663.1063.3061.9162.4962.49869.26K
Oct 13, 202663.7563.9163.1263.4763.47616.73K
Oct 12, 202662.7963.5562.6462.9562.951.05M
Oct 9, 202664.2864.4663.9864.1164.111.31M
Oct 8, 202660.8561.7160.3461.3061.301.96M
Oct 7, 202662.6062.7762.0662.3262.321.55M
Oct 6, 202665.9666.1065.1265.1965.191.56M
Oct 5, 202663.6865.4763.5764.7364.731.61M
Oct 2, 202663.8064.8163.6964.5164.512.13M
Oct 1, 202664.3864.8163.5064.5664.562.95M
Sep 30, 202667.7968.3266.6766.7466.741.46M
Sep 29, 202668.4569.0767.5667.9667.961.42M
Sep 28, 202669.4670.7769.0669.8569.851.55M
Sep 25, 202671.4671.4770.0870.7070.701.37M
Sep 24, 202671.7171.7470.4071.3071.301.23M
Sep 23, 202673.0873.0871.4271.9271.921.08M
Sep 22, 202673.2674.1972.4873.7873.78897.27K
Sep 21, 202673.4673.4872.0672.5472.54752.59K
Sep 18, 202674.0274.0572.1872.5372.531.35M
Sep 17, 202675.2775.6774.3975.1875.181.32M
Sep 16, 202674.0675.0472.5073.2273.22985.23K
Sep 15, 202673.5273.9172.8173.3073.301.07M
Sep 14, 202671.7273.3871.5272.7972.791.37M
Sep 11, 202675.4275.4874.1274.5174.51898.37K
Sep 10, 202674.9175.3474.4775.0675.06788.73K
Sep 9, 202677.3177.7076.8377.0577.05902.52K
Sep 8, 202679.1779.6877.0377.1577.151.13M
Sep 4, 202678.3478.7877.7678.7478.741.61M
Sep 3, 202676.3976.7275.3876.0776.071.42M
Sep 2, 202673.8675.2173.8675.1375.131.25M
Sep 1, 202673.2274.0872.3973.3173.311.11M
Aug 31, 202675.1875.8174.2174.6074.601.17M
Aug 28, 202675.3975.5173.8674.3974.391.12M
Aug 27, 202674.5474.9374.1874.6374.63860.92K
Aug 26, 202675.1275.9374.2274.5374.531.60M
Aug 25, 202673.1073.6572.7173.6273.621.09M
Aug 24, 202673.5373.9872.4272.6472.641.39M
Aug 21, 202673.0874.1272.1272.2072.201.49M
Aug 20, 202669.8171.7669.2971.1171.112.69M
Aug 19, 202673.4674.6171.7874.5974.592.88M
Aug 18, 202672.7173.0871.2172.0072.001.45M
Aug 17, 202672.7573.9172.0673.8073.801.13M
Aug 14, 202673.4274.6173.3973.8673.861.11M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.