Want to see NL:MT full AI Analyst Report?
ArcelorMittal (MT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.06 | 54.44 | 53.28 | 53.60 | 53.60 | -2.15% | 1,585,528 | 1.09 |
| Oct 29, 2026 | 53.56 | 55.15 | 53.50 | 54.78 | 54.78 | +2.39% | 1,172,848 | 0.80 |
| Oct 28, 2026 | 55.02 | 55.32 | 52.74 | 53.50 | 53.50 | -1.91% | 1,631,680 | 1.10 |
| Oct 27, 2026 | 53.18 | 54.80 | 52.62 | 54.54 | 54.54 | +3.26% | 1,318,395 | 0.88 |
| Oct 26, 2026 | 53.24 | 53.62 | 52.70 | 52.82 | 52.82 | -0.90% | 1,223,128 | 0.81 |
| Oct 23, 2026 | 53.76 | 53.92 | 52.46 | 53.30 | 53.30 | -1.15% | 1,691,626 | 1.13 |
| Oct 22, 2026 | 55.22 | 55.46 | 53.74 | 53.92 | 53.92 | -4.13% | 1,226,044 | 0.81 |
| Oct 21, 2026 | 56.22 | 56.84 | 55.42 | 56.24 | 56.24 | +0.21% | 1,012,063 | 0.67 |
| Oct 20, 2026 | 55.76 | 57.22 | 54.76 | 56.12 | 56.12 | -0.71% | 1,274,712 | 0.84 |
| Oct 19, 2026 | 56.04 | 57.26 | 55.58 | 56.52 | 56.52 | -0.49% | 1,401,505 | 0.92 |
| Oct 16, 2026 | 57.16 | 57.50 | 56.70 | 56.80 | 56.80 | +0.21% | 1,265,648 | 0.83 |
| Oct 15, 2026 | 54.90 | 56.72 | 54.88 | 56.68 | 56.68 | +0.75% | 1,515,368 | 0.99 |
| Oct 14, 2026 | 57.00 | 57.32 | 56.00 | 56.26 | 56.26 | -0.32% | 1,179,390 | 0.76 |
| Oct 13, 2026 | 56.50 | 57.62 | 56.44 | 56.44 | 56.44 | -0.67% | 1,006,027 | 0.65 |
| Oct 12, 2026 | 56.84 | 57.54 | 56.04 | 56.82 | 56.82 | -0.80% | 935,239 | 0.60 |
| Oct 09, 2026 | 55.30 | 57.62 | 55.26 | 57.28 | 57.28 | +5.64% | 1,838,066 | 1.18 |
| Oct 08, 2026 | 54.52 | 54.98 | 53.18 | 54.22 | 54.22 | -2.45% | 2,506,427 | 1.62 |
| Oct 07, 2026 | 57.62 | 57.94 | 55.52 | 55.58 | 55.58 | -4.57% | 1,647,154 | 1.06 |
| Oct 06, 2026 | 58.00 | 59.26 | 57.36 | 58.24 | 58.24 | +1.11% | 1,410,067 | 0.91 |
| Oct 05, 2026 | 56.72 | 57.68 | 55.98 | 57.60 | 57.60 | +0.56% | 1,349,972 | 0.86 |
| Oct 02, 2026 | 57.12 | 58.02 | 56.40 | 57.28 | 57.28 | +0.95% | 1,760,241 | 1.13 |
| Oct 01, 2026 | 59.00 | 59.62 | 56.52 | 56.74 | 56.74 | -4.41% | 2,277,560 | 1.46 |
| Sep 30, 2026 | 59.98 | 60.46 | 59.18 | 59.36 | 59.36 | -0.77% | 1,253,769 | 0.79 |
| Sep 29, 2026 | 61.76 | 62.08 | 59.82 | 59.82 | 59.82 | -2.41% | 1,681,730 | 1.04 |
| Sep 28, 2026 | 61.30 | 61.84 | 59.66 | 61.30 | 61.30 | -0.78% | 2,541,333 | 1.59 |
| Sep 25, 2026 | 63.00 | 63.78 | 61.78 | 61.78 | 61.78 | -0.35% | 1,191,480 | 0.74 |
| Sep 24, 2026 | 62.90 | 63.76 | 62.00 | 62.00 | 62.00 | -2.18% | 1,183,522 | 0.73 |
| Sep 23, 2026 | 64.20 | 64.30 | 62.96 | 63.38 | 63.38 | -0.69% | 1,032,597 | 0.63 |
| Sep 22, 2026 | 63.16 | 65.00 | 62.52 | 63.82 | 63.82 | +1.53% | 1,189,858 | 0.73 |
| Sep 21, 2026 | 63.70 | 64.16 | 62.82 | 62.86 | 62.86 | -0.41% | 1,081,859 | 0.65 |
| Sep 18, 2026 | 65.38 | 65.66 | 63.02 | 63.12 | 63.12 | -3.69% | 2,857,845 | 1.74 |
| Sep 17, 2026 | 64.36 | 65.94 | 64.36 | 65.54 | 65.54 | +1.33% | 1,477,341 | 0.90 |
| Sep 16, 2026 | 63.96 | 65.04 | 63.30 | 64.68 | 64.68 | +2.28% | 1,427,308 | 0.85 |
| Sep 15, 2026 | 62.66 | 64.02 | 62.12 | 63.24 | 63.24 | +0.96% | 1,211,633 | 0.71 |
| Sep 14, 2026 | 63.26 | 64.10 | 61.92 | 62.64 | 62.64 | -2.67% | 1,451,561 | 0.83 |
| Sep 11, 2026 | 64.88 | 65.48 | 63.72 | 64.36 | 64.36 | -0.49% | 1,275,907 | 0.73 |
| Sep 10, 2026 | 65.94 | 66.34 | 64.07 | 64.68 | 64.68 | -2.62% | 1,430,472 | 0.81 |
| Sep 09, 2026 | 66.50 | 67.36 | 65.44 | 66.42 | 66.42 | -0.69% | 1,399,997 | 0.78 |
| Sep 08, 2026 | 67.52 | 68.56 | 66.38 | 66.88 | 66.88 | -0.98% | 1,593,393 | 0.89 |
| Sep 07, 2026 | 67.58 | 68.20 | 67.00 | 67.54 | 67.54 | +0.45% | 1,000,827 | 0.55 |
| Sep 04, 2026 | 65.52 | 68.42 | 65.28 | 67.24 | 67.24 | +2.41% | 2,378,796 | 1.31 |
| Sep 03, 2026 | 64.60 | 66.04 | 64.54 | 65.66 | 65.66 | +2.18% | 1,774,506 | 0.98 |
| Sep 02, 2026 | 63.10 | 64.86 | 62.04 | 64.26 | 64.26 | +0.82% | 1,164,526 | 0.63 |
| Sep 01, 2026 | 64.50 | 65.24 | 62.44 | 63.74 | 63.74 | -0.56% | 1,243,867 | 0.67 |
| Aug 31, 2026 | 64.56 | 65.40 | 63.94 | 64.10 | 64.10 | -0.77% | 1,767,333 | 0.95 |
| Aug 28, 2026 | 64.12 | 64.88 | 64.12 | 64.60 | 64.60 | +1.10% | 1,297,530 | 0.69 |
| Aug 27, 2026 | 64.60 | 64.70 | 63.66 | 63.90 | 63.90 | -1.02% | 1,153,897 | 0.61 |
| Aug 26, 2026 | 63.24 | 65.22 | 63.20 | 64.56 | 64.56 | +3.20% | 1,808,205 | 0.94 |
| Aug 25, 2026 | 62.54 | 63.34 | 62.30 | 62.56 | 62.56 | -0.38% | 1,129,468 | 0.58 |
| Aug 24, 2026 | 61.26 | 63.40 | 61.12 | 62.80 | 62.80 | +0.35% | 1,225,532 | 0.63 |
