NYSE - Delayed Quote
USD
ArcelorMittal S.A. (MT)
59.81
-1.98
(-3.20%)
At close: October 30 at 4:00:02 PM EDT
59.55
-0.26
(-0.43%)
After hours: October 30 at 4:44:00 PM EDT
Trade MT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
59.69
60.30
59.08
59.81
59.81
1,036,900
Oct 29, 2026
60.85
61.81
60.66
61.79
61.79
1,594,100
Oct 28, 2026
60.29
60.42
59.27
60.30
60.30
1,670,300
Oct 27, 2026
59.86
61.14
59.72
61.11
61.11
1,781,500
Oct 26, 2026
59.80
59.92
58.72
59.43
59.43
1,554,000
Oct 23, 2026
58.86
59.83
58.80
59.43
59.43
1,277,100
Oct 22, 2026
61.49
61.66
59.89
60.18
60.18
1,345,600
Oct 21, 2026
63.55
63.84
62.85
63.47
63.47
1,260,000
Oct 20, 2026
62.19
63.82
61.79
63.18
63.18
1,141,100
Oct 19, 2026
63.86
64.17
62.55
62.64
62.64
1,078,700
Oct 16, 2026
63.95
64.71
62.61
63.05
63.05
653,300
Oct 15, 2026
62.82
63.74
61.85
63.60
63.60
1,379,600
Oct 14, 2026
63.10
63.30
61.91
62.49
62.49
869,300
Oct 13, 2026
63.75
63.91
63.12
63.47
63.47
616,700
Oct 12, 2026
62.79
63.55
62.64
62.95
62.95
1,053,400
Oct 9, 2026
64.28
64.46
63.98
64.11
64.11
1,312,800
Oct 8, 2026
60.85
61.71
60.34
61.30
61.30
1,964,600
Oct 7, 2026
62.60
62.77
62.06
62.32
62.32
1,545,200
Oct 6, 2026
65.96
66.10
65.12
65.19
65.19
1,556,300
Oct 5, 2026
63.68
65.47
63.57
64.73
64.73
1,628,900
Oct 2, 2026
63.80
64.82
63.69
64.51
64.51
2,128,200
Oct 1, 2026
64.38
64.81
63.50
64.56
64.56
2,953,900
Sep 30, 2026
67.79
68.32
66.67
66.74
66.74
1,460,800
Sep 29, 2026
68.45
69.07
67.56
67.96
67.96
1,417,200
Sep 28, 2026
69.46
70.77
69.06
69.85
69.85
1,553,700
Sep 25, 2026
71.46
71.47
70.08
70.70
70.70
1,375,900
Sep 24, 2026
71.71
71.74
70.40
71.30
71.30
1,227,700
Sep 23, 2026
73.08
73.08
71.43
71.92
71.92
1,078,400
Sep 22, 2026
73.26
74.19
72.48
73.78
73.78
910,400
Sep 21, 2026
73.46
73.48
72.06
72.54
72.54
752,600
Sep 18, 2026
74.02
74.05
72.18
72.53
72.53
1,351,000
Sep 17, 2026
75.27
75.68
74.39
75.18
75.18
1,339,900
Sep 16, 2026
74.06
75.04
72.50
73.22
73.22
985,200
Sep 15, 2026
73.52
73.91
72.82
73.30
73.30
1,065,400
Sep 14, 2026
71.72
73.38
71.52
72.79
72.79
1,368,200
Sep 11, 2026
75.42
75.48
74.12
74.51
74.51
898,400
Sep 10, 2026
74.91
75.35
74.47
75.06
75.06
788,700
Sep 9, 2026
77.31
77.70
76.83
77.05
77.05
902,500
Sep 8, 2026
79.17
79.68
77.03
77.15
77.15
1,131,900
Sep 4, 2026
78.34
78.78
77.76
78.74
78.74
1,611,400
Sep 3, 2026
76.39
76.72
75.38
76.07
76.07
1,419,400
Sep 2, 2026
73.86
75.21
73.86
75.13
75.13
1,247,800
Sep 1, 2026
73.22
74.08
72.39
73.31
73.31
1,109,400
Aug 31, 2026
75.18
75.82
74.21
74.60
74.60
1,171,100
Aug 28, 2026
75.39
75.51
73.86
74.39
74.39
1,122,300
Aug 27, 2026
74.54
74.93
74.18
74.63
74.63
860,900
Aug 26, 2026
75.12
75.93
74.22
74.53
74.53
1,603,000
Aug 25, 2026
73.10
73.65
72.71
73.62
73.62
1,089,700
Aug 24, 2026
73.53
73.98
72.42
72.64
72.64
1,472,700
Aug 21, 2026
73.08
74.12
72.12
72.20
72.20
1,485,300
Aug 20, 2026
69.81
71.76
69.29
71.11
71.11
2,695,300
Aug 19, 2026
73.46
74.61
71.78
74.59
74.59
2,884,500
Aug 18, 2026
72.71
73.08
71.21
72.00
72.00
1,448,500
Aug 17, 2026
72.75
73.91
72.06
73.80
73.80
1,131,400
Aug 14, 2026
73.42
74.61
73.39
73.86
73.86
1,105,500
Aug 13, 2026
74.02
74.45
73.07
73.21
73.21
904,600
Aug 12, 2026
75.17
75.19
73.79
74.18
74.18
1,166,800
Aug 11, 2026
74.69
75.28
73.60
73.71
73.71
879,900
Aug 10, 2026
73.23
74.49
72.84
73.90
73.90
1,201,900
Aug 7, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
73.77
73.77
72.21
73.29
73.29
1,306,700
Aug 6, 2026
74.04
74.77
73.14
73.22
73.07
1,170,700
Aug 5, 2026
74.12
75.66
74.12
75.35
75.20
1,677,000
Aug 4, 2026
73.87
75.43
73.53
75.21
75.06
1,395,700
Aug 3, 2026
70.69
71.93
69.79
71.83
71.68
1,385,000
Jul 31, 2026
69.73
70.59
68.82
70.14
70.00
1,351,900
Jul 30, 2026
67.78
69.35
66.45
69.34
69.20
1,774,900
Jul 29, 2026
67.41
67.41
65.04
65.70
65.57
1,907,600
Jul 28, 2026
66.54
67.81
66.04
67.30
67.16
1,822,500
Jul 27, 2026
67.53
67.69
65.91
67.53
67.39
2,003,900
Jul 24, 2026
67.39
67.53
66.33
66.88
66.74
1,189,700
Jul 23, 2026
65.06
66.80
65.05
66.12
65.98
1,725,600
Jul 22, 2026
66.11
66.89
65.90
66.49
66.35
1,196,200
Jul 21, 2026
66.29
67.16
65.10
65.80
65.67
1,958,800
Jul 20, 2026
67.38
67.58
65.57
65.85
65.72
1,336,600
Jul 17, 2026
64.40
66.92
64.17
66.45
66.31
1,746,600
Jul 16, 2026
65.98
66.48
65.18
65.38
65.25
1,243,900
Jul 15, 2026
68.04
68.10
66.41
67.63
67.49
1,150,400
Jul 14, 2026
67.92
67.95
66.77
66.99
66.85
2,427,500
Jul 13, 2026
66.08
66.59
65.32
65.92
65.78
1,533,100
Jul 10, 2026
65.65
66.61
65.43
66.08
65.94
1,965,200
Jul 9, 2026
63.18
63.54
61.71
62.96
62.83
2,050,700
Jul 8, 2026
62.20
63.35
61.07
63.21
63.08
2,072,700
Jul 7, 2026
64.80
65.08
63.12
63.15
63.02
2,253,400
Jul 6, 2026
64.77
65.40
64.62
65.35
65.22
1,619,700
Jul 2, 2026
62.17
63.66
62.17
63.40
63.27
2,930,500
Jul 1, 2026
59.49
60.41
59.10
59.26
59.14
1,407,200
Jun 30, 2026
60.73
60.98
60.06
60.22
60.10
1,295,000
Jun 29, 2026
59.91
60.08
58.53
59.68
59.56
1,871,600
Jun 26, 2026
59.96
60.33
59.39
59.88
59.76
1,727,500
Jun 25, 2026
62.12
62.17
60.95
61.82
61.69
1,034,200
Jun 24, 2026
60.85
61.80
60.26
61.47
61.34
1,177,600
Jun 23, 2026
61.56
63.91
61.45
63.30
63.17
1,422,400
Jun 22, 2026
63.36
63.94
63.03
63.75
63.62
1,028,700
Jun 18, 2026
64.82
64.85
63.38
63.41
63.28
1,648,300
Jun 17, 2026
67.63
67.74
64.87
65.03
64.90
2,959,900
Jun 16, 2026
69.07
69.40
68.36
68.38
68.24
1,033,800
Jun 15, 2026
71.38
71.53
69.17
69.21
69.07
1,584,700
Jun 12, 2026
69.77
70.89
69.09
70.81
70.66
1,718,200
Jun 11, 2026
66.15
69.20
65.56
69.09
68.95
3,009,800
Jun 10, 2026
64.65
65.41
63.60
63.81
63.68
2,655,700
Jun 9, 2026
67.99
68.11
64.07
66.31
66.17
2,001,800
Jun 8, 2026
68.11
68.33
67.07
67.18
67.04
982,300
Jun 5, 2026
70.08
70.20
66.56
67.21
67.07
1,819,900
Jun 4, 2026
70.90
72.50
70.55
71.65
71.50
2,430,500
Jun 3, 2026
71.28
72.23
70.89
71.39
71.24
2,600,900
Jun 2, 2026
70.70
71.94
70.33
71.59
71.44
2,996,300
Jun 1, 2026
68.24
70.38
67.96
70.19
70.05
1,828,500
May 29, 2026
69.87
70.24
69.04
69.41
69.27
2,644,000
May 28, 2026
67.89
69.70
66.80
69.52
69.38
3,151,000
May 27, 2026
68.36
68.82
66.95
68.60
68.46
1,875,100
May 26, 2026
67.85
68.61
67.09
68.60
68.46
2,126,900
May 22, 2026
64.78
66.66
64.24
66.08
65.94
2,355,000
May 21, 2026
62.69
65.28
62.55
64.11
63.98
4,185,400
May 20, 2026
61.60
63.46
60.77
63.16
63.03
3,537,000
May 19, 2026
59.89
60.20
58.76
59.17
59.05
2,934,100
May 18, 2026
61.49
62.05
60.56
61.87
61.74
2,107,100
May 15, 2026
60.73
61.19
59.90
60.15
60.03
1,998,700
May 14, 2026
64.63
64.66
63.68
63.78
63.65
1,013,500
May 13, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
62.69
65.00
62.64
64.47
64.34
1,964,100
May 12, 2026
61.62
62.18
60.08
62.00
61.72
1,993,100
May 11, 2026
62.58
62.73
61.84
62.34
62.06
1,388,500
May 8, 2026
62.22
62.69
61.03
62.04
61.76
1,960,800
May 7, 2026
64.30
64.30
61.07
61.14
60.87
2,180,400
May 6, 2026
62.30
63.50
62.25
63.09
62.81
2,841,800
May 5, 2026
56.91
58.66
56.40
58.18
57.92
1,772,200
May 4, 2026
56.80
56.86
54.96
55.39
55.14
1,730,800
May 1, 2026
56.95
57.90
56.21
56.85
56.60
2,023,100
Apr 30, 2026
58.09
58.58
56.35
57.21
56.95
4,201,700
Apr 29, 2026
57.75
57.80
55.80
55.92
55.67
1,614,400
Apr 28, 2026
58.09
58.35
57.03
57.90
57.64
721,800
Apr 27, 2026
59.49
59.60
58.73
59.03
58.77
1,131,100
Apr 24, 2026
59.28
59.80
58.70
59.71
59.44
1,171,500
Apr 23, 2026
60.93
61.34
58.59
59.54
59.27
1,603,800
Apr 22, 2026
61.48
61.71
60.91
61.04
60.77
1,116,500
Apr 21, 2026
61.66
62.03
60.82
60.94
60.67
1,189,300
Apr 20, 2026
61.87
62.45
61.73
62.41
62.13
1,150,700
Apr 17, 2026
62.81
63.35
61.83
62.06
61.78
2,252,600
Apr 16, 2026
61.25
61.47
59.65
59.78
59.51
1,416,300
Apr 15, 2026
61.80
61.83
61.04
61.57
61.30
912,100
Apr 14, 2026
61.94
62.48
61.59
62.05
61.77
1,131,800
Apr 13, 2026
60.01
61.34
59.70
61.24
60.97
1,157,200
Apr 10, 2026
60.83
61.33
60.41
60.64
60.37
1,448,400
Apr 9, 2026
59.11
60.48
58.58
59.89
59.62
1,931,100
Apr 8, 2026
60.29
60.54
59.29
60.04
59.77
3,453,700
Apr 7, 2026
53.19
53.98
52.40
53.80
53.56
1,850,800
Apr 6, 2026
53.24
53.68
52.80
53.34
53.10
925,200
Apr 2, 2026
51.42
53.69
51.42
52.92
52.68
1,499,900
Apr 1, 2026
53.69
54.55
53.54
54.03
53.79
1,723,000
Mar 31, 2026
50.33
51.99
50.01
51.98
51.75
2,033,500
Mar 30, 2026
49.86
50.21
48.40
48.49
48.27
1,718,500
Mar 27, 2026
49.87
50.88
49.45
49.62
49.40
1,815,700
Mar 26, 2026
51.33
52.05
50.94
51.01
50.78
1,261,700
Mar 25, 2026
53.12
53.59
52.57
52.88
52.64
2,123,200
Mar 24, 2026
50.95
52.57
50.88
52.36
52.13
1,781,800
Mar 23, 2026
50.64
52.65
50.47
51.65
51.42
2,998,100
Mar 20, 2026
50.03
50.11
47.37
47.76
47.55
3,325,300
Mar 19, 2026
48.46
50.39
48.09
49.98
49.76
2,660,700
Mar 18, 2026
51.40
52.66
51.21
51.41
51.18
1,642,600
Mar 17, 2026
52.84
52.88
51.81
52.16
51.93
1,178,500
Mar 16, 2026
51.98
52.43
51.28
51.54
51.31
1,825,200
Mar 13, 2026
52.78
53.29
50.57
50.74
50.51
1,883,100
Mar 12, 2026
53.97
54.08
51.92
53.60
53.36
1,877,900
Mar 11, 2026
56.68
57.57
55.94
56.64
56.39
1,551,000
Mar 10, 2026
56.84
57.96
56.50
56.77
56.52
2,127,100
Mar 9, 2026
52.66
56.21
52.10
55.83
55.58
3,802,000
Mar 6, 2026
55.52
56.20
55.19
55.40
55.15
1,644,300
Mar 5, 2026
59.55
59.83
56.65
57.44
57.18
2,134,000
Mar 4, 2026
61.62
61.91
60.83
61.16
60.89
1,652,800
Mar 3, 2026
58.59
60.34
57.21
60.07
59.80
4,425,600
Mar 2, 2026
63.76
64.64
63.34
64.50
64.21
1,694,700
Feb 27, 2026
65.23
65.67
64.57
65.16
64.87
2,028,100
Feb 26, 2026
65.57
65.96
64.88
65.87
65.58
1,543,500
Feb 25, 2026
67.10
67.60
66.31
67.12
66.82
1,310,000
Feb 24, 2026
65.83
66.14
65.00
65.19
64.90
2,022,300
Feb 23, 2026
66.43
66.98
65.91
66.83
66.53
1,695,700
Feb 20, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
64.78
65.74
64.07
65.20
64.91
1,656,100
Feb 19, 2026
64.05
64.61
63.61
64.45
64.01
1,262,800
Feb 18, 2026
65.39
66.24
64.70
65.12
64.68
1,635,700
Feb 17, 2026
62.09
64.32
61.52
64.25
63.81
2,225,500
Feb 13, 2026
60.27
62.22
59.83
61.51
61.09
2,300,200
Feb 12, 2026
64.52
65.31
61.34
61.59
61.17
3,598,500
Feb 11, 2026
66.74
66.97
64.66
66.65
66.20
2,152,900
Feb 10, 2026
63.42
63.52
62.52
63.09
62.66
1,428,300
Feb 9, 2026
61.30
62.22
60.95
62.08
61.66
1,267,100
Feb 6, 2026
60.05
61.36
59.95
61.30
60.88
2,073,900
Feb 5, 2026
56.31
58.16
55.76
57.24
56.85
2,096,300
Feb 4, 2026
57.14
57.30
55.14
55.98
55.60
2,469,500
Feb 3, 2026
56.94
57.66
55.70
56.67
56.29
2,482,600
Feb 2, 2026
55.86
56.62
55.29
56.51
56.13
2,207,900
Jan 30, 2026
54.47
55.03
53.66
53.97
53.60
1,851,300
Jan 29, 2026
56.83
56.93
54.25
55.79
55.41
1,950,400
Jan 28, 2026
55.71
56.16
55.38
56.04
55.66
1,489,900
Jan 27, 2026
54.35
55.63
54.27
55.47
55.09
1,501,400
Jan 26, 2026
55.24
55.31
53.46
53.62
53.26
1,672,600
Jan 23, 2026
54.36
54.36
53.67
54.30
53.93
2,055,700
Jan 22, 2026
53.66
54.59
53.18
53.42
53.06
3,126,000
Jan 21, 2026
50.64
51.35
50.40
51.24
50.89
2,289,200
Jan 20, 2026
48.94
49.09
48.35
48.83
48.50
1,089,700
Jan 16, 2026
49.15
49.28
48.49
48.73
48.40
1,605,500
Jan 15, 2026
49.11
49.33
48.29
48.41
48.08
1,732,900
Jan 14, 2026
48.12
49.17
48.04
49.04
48.71
1,622,100
Jan 13, 2026
47.68
48.44
47.54
48.08
47.75
2,142,000
Jan 12, 2026
47.18
48.20
47.10
47.85
47.53
1,653,900
Jan 9, 2026
47.19
47.34
46.87
46.97
46.65
624,800
Jan 8, 2026
46.48
47.41
46.42
47.31
46.99
1,181,400
Jan 7, 2026
48.42
48.52
47.87
47.88
47.56
2,909,000
Jan 6, 2026
46.26
48.01
46.13
47.31
46.99
2,479,100
Jan 5, 2026
46.77
46.82
46.24
46.72
46.40
993,900
Jan 2, 2026
46.58
47.23
46.56
47.20
46.88
950,500
Dec 31, 2025
45.77
45.89
45.47
45.57
45.26
525,100
Dec 30, 2025
45.93
45.97
45.49
45.49
45.18
592,200
Dec 29, 2025
45.86
45.96
45.40
45.54
45.23
775,100
Dec 26, 2025
45.44
46.57
45.22
46.25
45.94
1,089,500
Dec 24, 2025
45.53
45.54
45.09
45.18
44.87
423,900
Dec 23, 2025
44.99
45.25
44.88
45.24
44.93
625,800
Dec 22, 2025
44.58
45.22
44.56
45.08
44.77
1,017,400
Dec 19, 2025
44.93
45.10
44.51
44.65
44.35
858,200
Dec 18, 2025
45.27
45.51
44.95
45.00
44.69
948,800
Dec 17, 2025
45.30
45.70
44.94
45.21
44.90
1,541,200
Dec 16, 2025
45.87
46.00
45.55
45.72
45.41
1,263,300
Dec 15, 2025
45.74
46.21
45.62
46.16
45.85
835,800
Dec 12, 2025
46.51
46.60
45.22
46.23
45.92
1,604,800
Dec 11, 2025
44.96
45.83
44.72
45.51
45.20
2,619,000
Dec 10, 2025
43.79
45.09
43.73
45.00
44.69
1,115,900
Dec 9, 2025
43.23
43.66
43.16
43.28
42.99
1,311,200
Dec 8, 2025
42.56
43.73
42.56
43.57
43.27
1,506,100
Dec 5, 2025
42.96
42.96
42.18
42.26
41.97
897,200
Dec 4, 2025
42.68
43.06
42.62
42.63
42.34
1,468,900
Dec 3, 2025
43.03
43.54
42.46
43.02
42.73
2,316,100
Dec 2, 2025
43.73
43.82
43.26
43.66
43.36
1,760,600
Dec 1, 2025
43.45
43.75
43.43
43.60
43.30
1,111,200
Nov 28, 2025
42.77
43.18
42.65
43.12
42.83
565,200
Nov 26, 2025
42.49
43.23
42.45
43.15
42.86
1,238,600
Nov 25, 2025
41.81
42.43
41.56
42.23
41.94
1,975,000
Nov 24, 2025
39.96
40.73
39.91
40.62
40.34
947,900
Nov 21, 2025
38.97
39.79
38.67
39.79
39.52
1,328,800
Nov 20, 2025
40.31
40.70
39.34
39.46
39.19
1,459,500
Nov 19, 2025
40.22
40.54
39.96
40.36
40.09
911,900
Nov 18, 2025
39.02
39.61
38.81
39.30
39.03
1,283,400
Nov 17, 2025
39.31
39.90
39.14
39.27
39.00
828,500
Nov 14, 2025
39.43
39.88
39.28
39.47
39.20
1,139,200
Nov 13, 2025
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
40.62
40.81
39.81
39.90
39.63
1,065,800
Nov 12, 2025
40.45
40.94
40.45
40.72
40.17
924,600
Nov 11, 2025
39.65
40.05
39.65
39.94
39.40
801,500
Nov 10, 2025
39.38
39.67
39.02
39.57
39.04
1,371,600
Nov 7, 2025
39.51
39.73
38.85
39.16
38.63
2,699,800
Nov 6, 2025
38.69
39.05
37.52
37.86
37.35
2,448,500
Nov 5, 2025
37.01
37.58
36.85
37.42
36.92
1,525,000
Nov 4, 2025
36.98
37.35
36.70
36.91
36.41
1,581,300
Nov 3, 2025
38.05
38.26
37.87
38.17
37.66
817,800
Oct 31, 2025
38.51
38.51
37.99
38.09
37.58
1,592,600
