NYSE:MT | Historical Stock Price | ArcelorMittal

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-08-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.67$4.55$12.39$33.77$92.04$250.861997-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.95$50.972,143,065——
2012-12-28$38.51$49.131,048,419——
2012-12-27$39.38$50.242,200,530——
2012-12-26$38.73$49.42923,867——
2012-12-24$38.73$49.42569,364——
2012-12-21$38.87$49.603,444,481——
2012-12-20$40.06$51.111,570,508——
2012-12-19$39.44$50.332,220,079——
2012-12-18$39.95$50.973,323,077——
2012-12-17$38.96$49.712,357,664——
2012-12-14$38.73$49.423,658,818——
2012-12-13$37.66$48.052,023,366——
2012-12-12$37.77$48.202,631,828——
2012-12-11$37.75$48.173,637,433——
2012-12-10$36.79$46.942,581,535——
2012-12-07$35.85$45.752,153,473——
2012-12-06$36.54$46.621,538,364——
2012-12-05$36.56$46.652,882,901——
2012-12-04$35.72$45.572,300,723——
2012-12-03$34.96$44.612,408,832——
2012-11-30$34.76$44.341,542,169——
2012-11-29$35.05$44.721,846,771——
2012-11-28$34.12$43.531,983,175——
2012-11-27$33.64$42.921,653,732——
2012-11-26$34.44$43.941,642,143——
2012-11-23$34.50$44.02998,694——
2012-11-21$33.89$43.241,011,902——
2012-11-20$33.41$42.621,660,905——
2012-11-19$33.93$43.291,941,673——
2012-11-16$33.89$42.692,551,709——
2012-11-15$33.75$42.512,476,138——
2012-11-14$33.96$42.772,398,511——
2012-11-13$34.66$43.672,244,307——
2012-11-12$35.17$44.301,705,338——
2012-11-09$34.78$43.812,105,104——
2012-11-08$34.30$43.211,665,540——
2012-11-07$35.14$44.272,362,693——
2012-11-06$36.15$45.543,438,927——
2012-11-05$34.41$43.352,018,949——
2012-11-02$34.44$43.382,478,587——
2012-11-01$34.80$43.842,521,139——
2012-10-31$33.77$42.543,789,887——
2012-10-26$35.30$44.471,995,421——
2012-10-25$35.53$44.763,214,225——
2012-10-24$35.72$44.992,228,301——
2012-10-23$35.76$45.053,680,422——
2012-10-22$37.87$47.703,742,480——
2012-10-19$37.23$46.893,368,429——
2012-10-18$37.84$47.674,065,932——
2012-10-17$37.23$46.893,792,817——
2012-10-16$35.63$44.883,888,287——
2012-10-15$33.77$42.542,667,296——
2012-10-12$33.89$42.692,604,407——
2012-10-11$34.25$43.153,132,925——
2012-10-10$33.48$42.172,541,213——
2012-10-09$33.70$42.463,784,027——
2012-10-08$33.52$42.234,281,187——
2012-10-05$33.68$42.432,458,863——
2012-10-04$33.50$42.203,489,614——
2012-10-03$33.20$41.821,638,294——
2012-10-02$33.34$42.002,165,675——
2012-10-01$33.20$41.822,611,842——
2012-09-28$33.02$41.593,560,768——
2012-09-27$34.25$43.153,216,193——
2012-09-26$34.53$43.493,718,208——
2012-09-25$34.87$43.932,375,289——
2012-09-24$35.69$44.961,789,437——
2012-09-21$36.31$45.742,243,476——
2012-09-20$36.88$46.463,412,556——
2012-09-19$37.45$47.184,013,102——
2012-09-18$37.57$47.333,083,725——
2012-09-17$37.98$47.842,468,922——
2012-09-14$39.60$49.895,662,155——
2012-09-13$37.48$47.213,862,178——
2012-09-12$36.79$46.351,886,175——
2012-09-11$36.86$46.431,620,320——
2012-09-10$36.06$45.421,990,173——
2012-09-07$36.61$46.124,020,405——
2012-09-06$34.23$43.122,209,845——
2012-09-05$32.88$41.422,187,279——
2012-09-04$33.48$42.172,353,159——
2012-08-31$33.61$42.342,395,143——
2012-08-30$33.13$41.741,719,551——
2012-08-29$33.89$42.691,814,015——
2012-08-28$34.48$43.441,668,689——
2012-08-27$34.92$43.981,902,750——
2012-08-24$34.89$43.963,087,705——
2012-08-23$35.56$44.793,017,075——
2012-08-22$36.54$46.032,215,531——
2012-08-21$36.45$45.912,883,732——
2012-08-20$35.95$45.281,784,276——
2012-08-17$36.49$45.433,142,415——
2012-08-16$35.72$44.461,957,285——
2012-08-15$34.96$43.521,600,378——
2012-08-14$35.67$44.411,269,797——
2012-08-13$35.95$44.751,676,124——
2012-08-10$36.45$45.371,849,439——
2012-08-09$36.49$45.432,717,589——
2012-08-08$36.61$45.572,464,417——
2012-08-07$36.77$45.773,702,551——
2012-08-06$35.37$44.043,280,044——
2012-08-03$34.46$42.906,168,674——
2012-08-02$32.22$40.117,936,026——
2012-08-01$36.47$45.402,155,660——
2012-07-31$36.36$45.262,860,641——
2012-07-30$36.88$45.914,424,501——
2012-07-27$36.06$44.894,334,017——
2012-07-26$34.09$42.443,864,365——
2012-07-25$32.68$40.682,634,452——
2012-07-24$32.36$40.282,479,199——
2012-07-23$32.58$40.561,902,313——
2012-07-20$33.68$41.932,194,276——
2012-07-19$35.24$43.862,266,567——
2012-07-18$34.87$43.412,199,699——
2012-07-17$34.44$42.872,349,223——
2012-07-16$34.34$42.751,536,177——
2012-07-13$34.50$42.952,045,102——
2012-07-12$33.96$42.272,215,268——
2012-07-11$34.09$42.442,437,740——
2012-07-10$33.54$41.762,257,865——
2012-07-09$33.50$41.701,731,490——
2012-07-06$34.32$42.732,351,498——
2012-07-05$35.24$43.862,500,759——
2012-07-03$36.72$45.712,494,112——
2012-07-02$35.24$43.863,244,882——
2012-06-29$34.92$43.473,941,773——
2012-06-28$32.81$40.853,639,619——
2012-06-27$32.65$40.652,177,483——
2012-06-26$32.42$40.362,209,321——
2012-06-25$32.36$40.283,746,197——
2012-06-22$34.07$42.412,739,762——
2012-06-21$34.12$42.472,416,966——
2012-06-20$36.01$44.833,283,674——
2012-06-19$35.58$44.294,535,628——
2012-06-18$33.13$41.252,186,011——
2012-06-15$33.75$42.013,130,257——
2012-06-14$31.83$39.622,886,969——
2012-06-13$31.37$39.052,820,013——
2012-06-12$32.13$39.992,359,676——
2012-06-11$31.37$39.052,706,612——
2012-06-08$32.65$40.651,691,605——
2012-06-07$33.09$41.192,543,268——
2012-06-06$33.09$41.192,467,741——
2012-06-05$31.78$39.571,615,378——
2012-06-04$31.53$39.252,505,876——
2012-06-01$30.85$38.403,877,179——
2012-05-31$31.76$39.543,301,342——
2012-05-30$32.26$40.163,739,287——
2012-05-29$34.14$42.503,304,316——
2012-05-25$32.70$40.701,512,124——
2012-05-24$32.68$40.682,789,618——
2012-05-23$33.22$41.364,728,229——
2012-05-22$33.98$41.762,661,611——
2012-05-21$34.55$42.473,035,706——
2012-05-18$33.09$40.673,260,932——
2012-05-17$32.54$39.993,517,516——
2012-05-16$33.32$40.954,755,519——
2012-05-15$34.23$42.073,852,732——
2012-05-14$35.69$43.873,318,748——
2012-05-11$36.61$45.003,088,054——
2012-05-10$37.43$46.015,072,586——
2012-05-09$36.84$45.284,239,815——
2012-05-08$37.36$45.923,515,810——
2012-05-07$38.19$46.932,708,230——
2012-05-04$36.81$45.252,696,729——
2012-05-03$37.84$46.512,239,015——
2012-05-02$38.83$47.722,336,672——
2012-05-01$40.02$49.181,369,159——
2012-04-30$39.63$48.711,888,624——
2012-04-27$40.27$49.492,582,410——
2012-04-26$39.54$48.591,901,482——
2012-04-25$39.72$48.823,638,482——
2012-04-24$37.77$46.434,217,905——
2012-04-23$37.23$45.754,876,923——
2012-04-20$38.92$47.832,691,218——
2012-04-19$38.76$47.644,486,515——
2012-04-18$40.20$49.412,698,871——
2012-04-17$41.04$50.453,253,148——
2012-04-16$39.81$48.932,675,999——
2012-04-13$39.51$48.564,070,043——
2012-04-12$41.71$51.264,845,566——
2012-04-11$39.90$49.044,838,219——
2012-04-10$38.48$47.305,734,052——
2012-04-09$40.52$49.802,053,367——
2012-04-05$40.47$49.752,644,074——
2012-04-04$40.56$49.865,639,020——
2012-04-03$42.42$52.132,923,967——
2012-04-02$43.88$53.932,442,638——
2012-03-30$43.74$53.761,698,559——
2012-03-29$43.56$53.542,880,015——
2012-03-28$43.06$52.923,509,862——
2012-03-27$44.52$54.722,092,902——
2012-03-26$45.39$55.791,649,053——
2012-03-23$45.23$55.592,299,499——
2012-03-22$44.41$54.583,069,730——
2012-03-21$46.65$57.332,512,436——
2012-03-20$47.26$58.092,316,992——
2012-03-19$48.86$60.062,533,385——
2012-03-16$47.47$58.352,175,908——
2012-03-15$47.10$57.902,088,966——
2012-03-14$46.01$56.553,669,751——
2012-03-13$46.67$57.362,303,216——
2012-03-12$44.75$55.002,919,943——
2012-03-09$45.07$55.391,836,406——
2012-03-08$45.25$55.622,887,974——
2012-03-07$43.63$53.622,170,223——
2012-03-06$43.29$53.204,259,408——
2012-03-05$46.17$56.743,469,453——
2012-03-02$47.90$58.881,567,097——
2012-03-01$48.82$60.002,384,954——
2012-02-29$48.25$59.302,941,417——
2012-02-28$49.55$60.902,130,819——
2012-02-27$48.59$59.721,939,223——
2012-02-24$48.96$60.172,405,290——
2012-02-23$48.73$59.893,056,566——
2012-02-22$48.50$59.613,791,593——
2012-02-21$50.08$61.552,415,479——
2012-02-17$48.98$60.202,987,686——
2012-02-16$48.52$59.643,256,909——
2012-02-15$48.22$58.743,653,570——
2012-02-14$49.80$60.673,145,389——
2012-02-13$51.68$62.952,351,323——
2012-02-10$50.76$61.842,180,719——
2012-02-09$53.28$64.902,917,232——
2012-02-08$53.44$65.107,043,035——
2012-02-07$50.69$61.754,484,154——
2012-02-06$49.02$59.723,030,764——
2012-02-03$49.71$60.552,110,483——
2012-02-02$48.73$59.361,786,244——
2012-02-01$48.27$58.802,196,900——
2012-01-31$46.92$57.164,306,640——
2012-01-30$47.26$57.572,715,315——
2012-01-27$49.73$60.582,745,797——
2012-01-26$49.85$60.724,516,647——
2012-01-25$48.86$59.524,188,779——
2012-01-24$48.93$59.611,490,563——
2012-01-23$48.91$59.582,155,222——
2012-01-20$48.20$58.721,971,892——
2012-01-19$48.45$59.022,957,248——
2012-01-18$46.67$56.852,568,196——
2012-01-17$45.16$55.012,800,508——
2012-01-13$44.57$54.293,697,129——
2012-01-12$45.34$55.232,292,545——
2012-01-11$44.20$53.842,888,674——
2012-01-10$43.90$53.482,570,908——
2012-01-09$42.80$52.141,557,781——
2012-01-06$42.69$52.002,017,769——
2012-01-05$44.18$53.812,170,398——
2012-01-04$44.45$54.152,528,399——
2012-01-03$45.21$55.073,662,361——