Get the Stockscreener App
73.89
0.08%
-0.01
Overview
News
Price History
Option Chain
Why MT Down?
Discussions
Forecast
Stock Split
Dividend History
Arcelormittal Stock (MT) Price History
The historical daily chart and data for Arcelormittal stock (MT), adjusted for splits and dividends, show that the latest closing stock price as of August 11, 2026, is $73.89.
- Arcelormittal all-time high stock price is $72.50, occurred on June 04, 2026.
- The lowest Arcelormittal stock price recorded was $6.64 on March 19, 2020. Since then, Arcelormittal's stock price has risen over 1,013% to $73.89 now.
- The 52-week high stock price for MT is $72.50, representing a -1.88% increase from the current share price, occurred on June 04, 2026.
- The 52-week low stock price for MT is $30.17, indicating a -59.17% decrease from the current share price, occurred on July 31, 2025.
- The closing price of Arcelormittal (MT) stock in the beginning of 2025 was $32.14. The stock closed the year at $26.22, a loss of over -18.42% for the year.
The table below shows more information about MT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $75.28 | $73.64 | $1.64 | 675,119.0 | -0.05% |
| Aug 10, 2026 | $74.49 | $72.84 | $1.65 | 1,201,920.0 | +0.83% |
| Aug 07, 2026 | $73.77 | $72.21 | $1.56 | 1,306,703.0 | +0.10% |
| Aug 06, 2026 | $74.77 | $73.14 | $1.63 | 1,170,684.0 | -2.83% |
| Aug 05, 2026 | $75.66 | $74.12 | $1.54 | 1,676,406.0 | +0.19% |
| Aug 04, 2026 | $75.43 | $73.53 | $1.90 | 1,395,659.0 | +4.71% |
| Aug 03, 2026 | $71.93 | $69.79 | $2.14 | 1,385,004.0 | +2.42% |
| Jul 31, 2026 | $70.59 | $68.82 | $1.77 | 1,276,210.0 | +1.14% |
| Jul 30, 2026 | $69.35 | $66.44 | $2.91 | 1,774,848.0 | +5.54% |
| Jul 29, 2026 | $67.41 | $65.03 | $2.38 | 1,905,960.0 | -2.38% |
| Jul 28, 2026 | $67.81 | $66.03 | $1.78 | 1,820,772.0 | -0.34% |
| Jul 27, 2026 | $67.69 | $65.91 | $1.78 | 2,003,910.0 | +0.97% |
| Jul 24, 2026 | $67.53 | $66.33 | $1.20 | 1,189,678.0 | +1.15% |
| Jul 23, 2026 | $66.80 | $65.05 | $1.75 | 1,725,455.0 | -0.56% |
| Jul 22, 2026 | $66.89 | $65.90 | $0.985 | 1,196,194.0 | +1.05% |
| Jul 21, 2026 | $67.16 | $65.10 | $2.06 | 1,958,801.0 | -0.08% |
| Jul 20, 2026 | $67.58 | $65.57 | $2.01 | 1,333,357.0 | -0.90% |
| Jul 17, 2026 | $66.92 | $64.17 | $2.75 | 1,746,594.0 | +1.64% |
| Jul 16, 2026 | $66.48 | $65.17 | $1.31 | 1,243,895.0 | -3.33% |
| Jul 15, 2026 | $68.10 | $66.41 | $1.69 | 1,150,353.0 | +0.96% |
| Jul 14, 2026 | $67.95 | $66.77 | $1.18 | 2,427,452.0 | +1.62% |
Arcelormittal Stock (MT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arcelormittal stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arcelormittal stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arcelormittal Stock (MT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $75.66 | $69.79 | $5.87 | 8,811,495.0 | +5.33% |
| Jul, 2026 | $70.59 | $59.10 | $11.49 | 38,585,846.0 | +16.46% |
| Jun, 2026 | $72.50 | $58.53 | $13.97 | 38,826,937.0 | -13.24% |
| May, 2026 | $70.24 | $54.96 | $15.28 | 45,943,830.0 | +21.32% |
| Apr, 2026 | $63.35 | $51.42 | $11.93 | 33,638,168.0 | +10.06% |
| Mar, 2026 | $64.64 | $47.37 | $17.26 | 47,140,747.0 | -20.23% |
| Feb, 2026 | $67.60 | $55.14 | $12.46 | 37,442,687.0 | +20.73% |
| Jan, 2026 | $56.93 | $46.13 | $10.80 | 35,285,431.0 | +18.43% |
Arcelormittal Stock (MT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.60 | $42.18 | $4.42 | 25,663,102.0 | +5.50% |
| Nov, 2025 | $43.23 | $36.70 | $6.53 | 24,873,562.0 | +13.21% |
| Oct, 2025 | $41.28 | $36.97 | $4.31 | 32,221,966.0 | +5.37% |
| Sep, 2025 | $36.99 | $31.93 | $5.06 | 25,039,370.0 | +8.36% |
| Aug, 2025 | $35.13 | $30.36 | $4.77 | 37,045,272.0 | +5.47% |
| Jul, 2025 | $34.80 | $30.17 | $4.63 | 33,308,137.0 | +0.16% |
| Jun, 2025 | $31.74 | $29.77 | $1.97 | 26,277,661.0 | +3.27% |
| May, 2025 | $31.62 | $29.26 | $2.36 | 31,485,617.0 | +3.00% |
| Apr, 2025 | $30.33 | $23.20 | $7.13 | 47,983,445.0 | +2.91% |
| Mar, 2025 | $34.90 | $28.33 | $6.57 | 62,511,266.0 | +4.00% |
| Feb, 2025 | $29.38 | $23.64 | $5.74 | 45,351,741.0 | +12.26% |
| Jan, 2025 | $25.46 | $21.59 | $3.88 | 36,222,855.0 | +6.83% |
Arcelormittal Stock (MT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.35 | $22.77 | $3.58 | 27,614,232.0 | -9.30% |
| Nov, 2024 | $26.89 | $23.76 | $3.12 | 33,945,635.0 | +2.68% |
| Oct, 2024 | $26.36 | $23.39 | $2.98 | 32,505,510.0 | -6.25% |
| Sep, 2024 | $26.39 | $21.60 | $4.79 | 31,381,068.0 | +11.18% |
| Aug, 2024 | $23.66 | $20.52 | $3.14 | 39,116,084.0 | +3.32% |
| Jul, 2024 | $23.80 | $22.17 | $1.63 | 33,921,831.0 | -0.31% |
| Jun, 2024 | $26.73 | $22.66 | $4.07 | 38,535,589.0 | -13.44% |
| May, 2024 | $26.55 | $24.88 | $1.67 | 30,165,638.0 | +5.92% |
| Apr, 2024 | $28.22 | $24.73 | $3.49 | 34,876,782.0 | -9.32% |
| Mar, 2024 | $27.84 | $25.07 | $2.77 | 31,151,045.0 | +5.75% |
| Feb, 2024 | $28.95 | $25.97 | $2.98 | 33,628,754.0 | -5.06% |
| Jan, 2024 | $28.41 | $25.85 | $2.56 | 28,743,828.0 | -3.24% |
0.54%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):