MT
ArcelorMtl Sp ADR (MT)
NYSE
$64.69+$0.17 (+0.27%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $48.6B
    Market Cap
  • 70.25%
    1-Year Change
  • Steel
    Industry
  • 1 Month
    -14.14%
    Low Price$64.51
    High Price$78.74
  • 3 Months
    +1.96%
    Low Price$62.83
    High Price$78.74
  • 1 Year
    +70.25%
    Low Price$36.41
    High Price$78.74
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
63.80
64.82
63.69
64.51
-0.08%
2,128,243
10/01/2026
64.38
64.81
63.50
64.56
-3.27%
2,953,912
09/30/2026
67.79
68.32
66.67
66.74
-1.80%
1,460,834
09/29/2026
68.45
69.07
67.56
67.96
-2.71%
1,417,198
09/28/2026
69.46
70.77
69.06
69.85
-1.20%
1,553,729
09/25/2026
71.46
71.47
70.08
70.70
-0.84%
1,375,854
09/24/2026
71.71
71.74
70.40
71.30
-0.86%
1,227,716
09/23/2026
73.08
73.08
71.43
71.92
-2.52%
1,078,449
09/22/2026
73.26
74.19
72.48
73.78
+1.71%
910,709
09/21/2026
73.46
73.48
72.06
72.54
+0.01%
752,598
09/18/2026
74.02
74.05
72.18
72.53
-3.52%
1,347,592
09/17/2026
75.27
75.68
74.39
75.18
+2.68%
1,339,913
09/16/2026
74.06
75.04
72.50
73.22
-0.11%
985,238
09/15/2026
73.52
73.91
72.82
73.30
+0.70%
1,065,383
09/14/2026
71.72
73.38
71.52
72.79
-2.31%
1,359,511
09/11/2026
75.42
75.48
74.12
74.51
-0.73%
898,368
09/10/2026
74.91
75.35
74.47
75.06
-2.58%
788,752
09/09/2026
77.31
77.70
76.83
77.05
-0.13%
902,525
09/08/2026
79.17
79.68
77.03
77.15
-2.02%
1,131,952
09/04/2026
78.34
78.78
77.76
78.74
+3.51%
1,611,386
09/03/2026
76.39
76.72
75.38
76.07
+1.25%
1,419,586
09/02/2026
73.86
75.21
73.86
75.13
+2.48%
1,247,828
09/01/2026
73.22
74.08
72.39
73.31
-1.73%
1,109,715
08/31/2026
75.18
75.82
74.21
74.60
+0.28%
1,171,178
08/28/2026
75.39
75.51
73.86
74.39
-0.32%
1,122,298
08/27/2026
74.54
74.93
74.18
74.63
+0.13%
860,920
08/26/2026
75.12
75.93
74.22
74.53
+1.24%
1,603,425
08/25/2026
73.10
73.65
72.71
73.62
+1.35%
1,089,751
08/24/2026
73.53
73.98
72.42
72.64
+0.61%
1,472,707
08/21/2026
73.08
74.12
72.12
72.20
+1.53%
1,485,297
08/20/2026
69.81
71.76
69.29
71.11
-4.67%
2,695,370
08/19/2026
73.46
74.61
71.78
74.59
+3.60%
2,884,492
08/18/2026
72.71
73.08
71.21
72.00
-2.44%
1,448,543
08/17/2026
72.75
73.91
72.06
73.80
-0.08%
1,131,415
08/14/2026
73.42
74.61
73.39
73.86
+0.89%
1,105,481
08/13/2026
74.02
74.45
73.07
73.21
-1.31%
904,221
08/12/2026
75.17
75.19
73.79
74.18
+0.64%
1,166,845
08/11/2026
74.69
75.28
73.60
73.71
-0.26%
879,951
08/10/2026
73.23
74.49
72.84
73.90
+0.83%
1,202,053
08/07/2026
73.77
73.77
72.21
73.29
+0.30%
1,306,709
08/07/2026
$0.15 Dividend
08/06/2026
73.89
74.62
72.99
73.07
-2.83%
1,170,832
08/05/2026
73.97
75.51
73.97
75.20
+0.19%
1,676,408
08/04/2026
73.72
75.28
73.38
75.06
+4.71%
1,395,913
08/03/2026
70.55
71.78
69.65
71.68
+2.41%
1,385,025
07/31/2026
69.59
70.45
68.68
70.00
+1.15%
1,351,908
07/30/2026
67.64
69.21
66.31
69.20
+5.54%
1,774,858
07/30/2026
$0.90 Earnings
07/29/2026
67.27
67.27
64.90
65.57
-2.38%
1,907,190
07/28/2026
66.40
67.67
65.90
67.16
-0.34%
1,820,881
07/27/2026
67.39
67.55
65.77
67.39
+0.97%
2,003,930
07/24/2026
67.25
67.39
66.19
66.74
+1.15%
1,189,737
07/23/2026
64.93
66.66
64.92
65.98
-0.56%
1,726,016
07/22/2026
65.97
66.75
65.76
66.35
+1.05%
1,196,195
07/21/2026
66.15
67.02
64.97
65.67
-0.08%
1,958,804
07/20/2026
67.24
67.44
65.44
65.72
-0.90%
1,336,620
07/17/2026
64.26
66.78
64.04
66.31
+1.64%
1,746,594
07/16/2026
65.84
66.34
65.04
65.25
-3.33%
1,243,895
07/15/2026
67.90
67.96
66.27
67.49
+0.96%
1,150,461
07/14/2026
67.78
67.81
66.63
66.85
+1.62%
2,427,487
07/13/2026
65.94
66.45
65.18
65.78
-0.24%
1,533,149
07/10/2026
65.52
66.47
65.30
65.94
+4.96%
1,965,240
07/09/2026
63.05
63.41
61.58
62.83
-0.40%
2,050,676
07/08/2026
62.07
63.22
60.94
63.08
+0.10%
2,072,709
07/07/2026
64.67
64.94
62.99
63.02
-3.37%
2,253,432
07/06/2026
64.64
65.26
64.49
65.22
+3.08%
1,619,651
07/02/2026
62.04
63.53
62.04
63.27
+6.99%
2,931,311
07/01/2026
59.37
60.28
58.98
59.14
-1.59%
1,407,167
06/30/2026
60.61
60.86
59.94
60.10
+0.90%
1,295,034
06/29/2026
59.79
59.96
58.41
59.56
-0.33%
1,871,637
06/26/2026
59.84
60.21
59.27
59.76
-3.14%
1,727,519
06/25/2026
61.99
62.04
60.83
61.69
+0.57%
1,034,208
06/24/2026
60.73
61.67
60.14
61.34
-2.89%
1,177,648
06/23/2026
61.43
63.77
61.32
63.17
-0.71%
1,422,438
06/22/2026
63.23
63.81
62.90
63.62
+0.54%
1,028,727
06/18/2026
64.68
64.72
63.25
63.28
-2.49%
1,648,304
06/17/2026
67.49
67.60
64.74
64.90
-4.90%
2,959,888
06/16/2026
68.93
69.26
68.22
68.24
-1.20%
1,033,775
06/15/2026
71.23
71.38
69.03
69.07
-2.26%
1,584,681
06/12/2026
69.63
70.74
68.95
70.66
+2.49%
1,718,185
06/11/2026
66.01
69.06
65.43
68.95
+8.27%
3,009,894
06/10/2026
64.52
65.28
63.47
63.68
-3.77%
2,655,720
06/09/2026
67.85
67.97
63.93
66.17
-1.30%
2,001,812
06/08/2026
67.97
68.19
66.93
67.04
-0.04%
982,322
06/05/2026
69.94
70.05
66.42
67.07
-6.20%
1,819,925
06/04/2026
70.75
72.35
70.41
71.50
+0.36%
2,430,473
06/03/2026
71.13
72.08
70.74
71.24
-0.28%
2,600,884
06/02/2026
70.56
71.79
70.19
71.44
+1.99%
2,996,305
06/01/2026
68.10
70.24
67.82
70.05
+1.12%
1,828,465
05/29/2026
69.73
70.10
68.90
69.27
-0.16%
2,644,003
05/28/2026
67.75
69.56
66.66
69.38
+1.34%
3,151,124
05/27/2026
68.22
68.68
66.81
68.46
0.00%
1,875,148
05/26/2026
67.71
68.47
66.95
68.46
+3.81%
2,127,248
05/22/2026
64.65
66.52
64.11
65.94
+3.07%
2,355,315
05/21/2026
62.56
65.15
62.42
63.98
+1.50%
4,185,032
05/20/2026
61.47
63.33
60.65
63.03
+6.74%
3,536,113
05/19/2026
59.77
60.08
58.64
59.05
-4.36%
2,934,102
05/18/2026
61.36
61.92
60.44
61.74
+2.86%
2,107,088
05/15/2026
60.61
61.06
59.77
60.03
-5.69%
2,163,212
05/14/2026
64.50
64.53
63.55
63.65
-1.07%
1,013,494