MT
ArcelorMtl Sp ADR (MT)
NYSE
$65.87-$0.05 (-0.07%)
Price as of Jul 13, 2026 7:57 PM EDT
  • $47.6B
    Market Cap
  • 96.88%
    1-Year Change
  • Steel
    Industry
  • 1 Month
    -6.91%
    Low Price$59.26
    High Price$69.21
  • 3 Months
    +7.90%
    Low Price$55.39
    High Price$71.65
  • 1 Year
    +96.88%
    Low Price$30.39
    High Price$71.65
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
66.08
66.59
65.32
65.92
-0.24%
1,533,149
07/10/2026
65.65
66.61
65.43
66.08
+4.96%
1,965,240
07/09/2026
63.18
63.54
61.71
62.96
-0.40%
2,050,676
07/08/2026
62.20
63.35
61.07
63.21
+0.10%
2,072,709
07/07/2026
64.80
65.08
63.12
63.15
-3.37%
2,253,432
07/06/2026
64.77
65.40
64.62
65.35
+3.08%
1,619,651
07/02/2026
62.17
63.66
62.17
63.40
+6.99%
2,931,311
07/01/2026
59.49
60.41
59.10
59.26
-1.59%
1,407,167
06/30/2026
60.73
60.98
60.06
60.22
+0.90%
1,295,034
06/29/2026
59.91
60.08
58.53
59.68
-0.33%
1,871,637
06/26/2026
59.96
60.33
59.39
59.88
-3.14%
1,727,519
06/25/2026
62.12
62.17
60.95
61.82
+0.57%
1,034,208
06/24/2026
60.85
61.80
60.26
61.47
-2.89%
1,177,648
06/23/2026
61.56
63.91
61.45
63.30
-0.71%
1,422,438
06/22/2026
63.36
63.94
63.03
63.75
+0.54%
1,028,727
06/18/2026
64.82
64.85
63.38
63.41
-2.49%
1,648,304
06/17/2026
67.63
67.74
64.87
65.03
-4.90%
2,959,888
06/16/2026
69.07
69.40
68.36
68.38
-1.20%
1,033,775
06/15/2026
71.38
71.53
69.17
69.21
-2.26%
1,584,681
06/12/2026
69.77
70.89
69.09
70.81
+2.49%
1,718,185
06/11/2026
66.15
69.20
65.56
69.09
+8.27%
3,009,894
06/10/2026
64.65
65.41
63.60
63.81
-3.77%
2,655,720
06/09/2026
67.99
68.11
64.07
66.31
-1.30%
2,001,812
06/08/2026
68.11
68.33
67.07
67.18
-0.04%
982,322
06/05/2026
70.08
70.20
66.56
67.21
-6.20%
1,819,925
06/04/2026
70.90
72.50
70.55
71.65
+0.36%
2,430,473
06/03/2026
71.28
72.23
70.89
71.39
-0.28%
2,600,884
06/02/2026
70.70
71.94
70.33
71.59
+1.99%
2,996,305
06/01/2026
68.24
70.38
67.96
70.19
+1.12%
1,828,465
05/29/2026
69.87
70.24
69.04
69.41
-0.16%
2,644,003
05/28/2026
67.89
69.70
66.80
69.52
+1.34%
3,151,124
05/27/2026
68.36
68.82
66.95
68.60
0.00%
1,875,148
05/26/2026
67.85
68.61
67.09
68.60
+3.81%
2,127,248
05/22/2026
64.78
66.66
64.24
66.08
+3.07%
2,355,315
05/21/2026
62.69
65.28
62.55
64.11
+1.50%
4,185,032
05/20/2026
61.60
63.46
60.77
63.16
+6.74%
3,536,113
05/19/2026
59.89
60.20
58.76
59.17
-4.36%
2,934,102
05/18/2026
61.49
62.05
60.56
61.87
+2.86%
2,107,088
05/15/2026
60.73
61.19
59.90
60.15
-5.69%
2,163,212
05/14/2026
64.63
64.66
63.68
63.78
-1.07%
1,013,494
05/13/2026
62.69
65.00
62.64
64.47
+4.24%
1,964,098
05/13/2026
$0.15 Dividend
05/12/2026
61.47
62.03
59.93
61.85
-0.55%
1,993,134
05/11/2026
62.43
62.58
61.69
62.19
+0.48%
1,388,495
05/08/2026
62.07
62.54
60.88
61.89
+1.47%
1,960,760
05/07/2026
64.14
64.14
60.92
60.99
-3.09%
2,180,356
05/06/2026
62.15
63.35
62.10
62.94
+8.44%
2,841,783
05/05/2026
56.77
58.52
56.26
58.04
+5.04%
1,772,180
05/04/2026
56.66
56.72
54.83
55.26
-2.57%
1,730,886
05/01/2026
56.81
57.76
56.07
56.71
-0.63%
2,023,119
04/30/2026
57.95
58.44
56.21
57.07
+2.31%
4,201,860
04/30/2026
$0.76 Earnings
04/29/2026
57.61
57.66
55.67
55.78
-3.42%
1,614,359
04/28/2026
57.95
58.21
56.89
57.76
-1.91%
721,838
04/27/2026
59.35
59.46
58.59
58.89
-1.14%
1,131,082
04/24/2026
59.14
59.66
58.56
59.57
+0.29%
1,171,515
04/23/2026
60.78
61.19
58.45
59.40
-2.46%
1,603,832
04/22/2026
61.33
61.56
60.76
60.89
+0.16%
1,116,483
04/21/2026
61.51
61.88
60.67
60.79
-2.36%
1,187,913
04/20/2026
61.72
62.30
61.58
62.26
+0.56%
1,150,464
04/17/2026
62.66
63.20
61.68
61.91
+3.81%
2,252,621
04/16/2026
61.10
61.32
59.51
59.64
-2.91%
1,416,461
04/15/2026
61.65
61.68
60.89
61.42
-0.77%
912,086
04/14/2026
61.79
62.33
61.44
61.90
+1.32%
1,131,774
04/13/2026
59.86
61.19
59.56
61.09
+0.99%
1,157,214
04/10/2026
60.68
61.18
60.26
60.49
+1.25%
1,493,395
04/09/2026
58.97
60.33
58.43
59.75
-0.25%
1,930,868
04/08/2026
60.14
60.39
59.15
59.89
+11.60%
3,453,727
04/07/2026
53.06
53.85
52.27
53.67
+0.86%
1,850,792
04/06/2026
53.11
53.55
52.67
53.21
+0.79%
925,240
04/02/2026
51.30
53.56
51.30
52.79
-2.05%
1,499,922
04/01/2026
53.56
54.41
53.41
53.90
+3.94%
1,723,005
03/31/2026
50.20
51.86
49.89
51.85
+7.20%
2,033,563
03/30/2026
49.74
50.09
48.28
48.37
-2.28%
1,718,512
03/27/2026
49.75
50.76
49.33
49.50
-2.72%
1,815,674
03/26/2026
51.21
51.92
50.82
50.89
-3.54%
1,261,768
03/25/2026
52.99
53.46
52.44
52.75
+0.99%
2,123,197
03/24/2026
50.83
52.44
50.76
52.23
+1.37%
1,781,814
03/23/2026
50.52
52.52
50.35
51.53
+8.14%
2,998,342
03/20/2026
49.91
49.99
47.26
47.64
-4.44%
3,325,577
03/19/2026
48.34
50.26
47.97
49.86
-2.78%
2,660,713
03/18/2026
51.28
52.53
51.09
51.29
-1.44%
1,642,624
03/17/2026
52.71
52.75
51.68
52.03
+1.20%
1,177,546
03/16/2026
51.85
52.30
51.16
51.42
+1.58%
1,825,163
03/13/2026
52.65
53.16
50.45
50.62
-5.34%
1,883,115
03/12/2026
53.84
53.95
51.79
53.47
-5.37%
1,877,872
03/11/2026
56.54
57.43
55.80
56.50
-0.23%
1,550,967
03/10/2026
56.70
57.82
56.36
56.63
+1.68%
2,127,126
03/09/2026
52.53
56.07
51.97
55.69
+0.78%
3,802,162
03/06/2026
55.39
56.06
55.06
55.27
-3.55%
1,644,276
03/05/2026
59.41
59.69
56.51
57.30
-6.08%
2,134,050
03/04/2026
61.47
61.76
60.68
61.01
+1.81%
1,652,814
03/03/2026
58.45
60.19
57.07
59.92
-6.87%
4,425,583
03/02/2026
63.61
64.48
63.18
64.34
-1.01%
1,694,657
02/27/2026
65.07
65.51
64.42
65.00
-1.08%
2,028,110
02/26/2026
65.41
65.80
64.72
65.71
-1.86%
1,543,556
02/25/2026
66.94
67.44
66.15
66.96
+2.96%
1,310,015
02/24/2026
65.67
65.98
64.84
65.03
-2.45%
2,022,297
02/23/2026
66.27
66.81
65.75
66.67
+2.50%
1,695,801
02/20/2026
64.62
65.58
63.91
65.04
+1.40%
1,656,371