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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.90$31.082,014,200——
2020-12-30$23.44$31.813,196,800——
2020-12-29$22.98$31.192,629,100——
2020-12-28$23.13$31.391,856,600——
2020-12-24$23.15$31.42956,600——
2020-12-23$23.35$31.692,029,400——
2020-12-22$23.05$31.282,903,200——
2020-12-21$23.00$31.224,352,700——
2020-12-18$22.96$31.164,990,500——
2020-12-17$23.45$31.835,505,600——
2020-12-16$23.21$31.506,650,600——
2020-12-15$23.18$31.468,208,700——
2020-12-14$21.17$28.734,487,600——
2020-12-11$21.04$28.553,955,800——
2020-12-10$21.29$28.894,396,000——
2020-12-09$20.88$28.345,067,400——
2020-12-08$21.06$28.586,165,900——
2020-12-07$21.06$28.583,674,500——
2020-12-04$21.28$28.883,258,800——
2020-12-03$20.40$27.694,182,600——
2020-12-02$19.85$26.945,213,000——
2020-12-01$19.43$26.373,495,600——
2020-11-30$18.16$24.654,334,400——
2020-11-27$18.28$24.811,411,100——
2020-11-25$18.38$24.943,833,000——
2020-11-24$18.18$24.676,159,100——
2020-11-23$17.08$23.184,158,000——
2020-11-20$16.36$22.203,479,400——
2020-11-19$16.37$22.223,096,200——
2020-11-18$16.34$22.182,643,700——
2020-11-17$16.62$22.562,765,500——
2020-11-16$16.69$22.653,139,500——
2020-11-13$16.15$21.923,242,400——
2020-11-12$15.51$21.052,182,100——
2020-11-11$15.56$21.121,592,300——
2020-11-10$15.75$21.383,951,900——
2020-11-09$15.86$21.524,926,300——
2020-11-06$14.90$20.222,985,800——
2020-11-05$14.49$19.675,085,400——
2020-11-04$14.10$19.145,496,400——
2020-11-03$14.46$19.622,309,400——
2020-11-02$14.00$19.002,547,800——
2020-10-30$13.60$18.462,949,600——
2020-10-29$13.66$18.543,092,200——
2020-10-28$13.50$18.323,561,000——
2020-10-27$13.93$18.913,846,300——
2020-10-26$14.55$19.754,844,800——
2020-10-23$14.75$20.022,844,300——
2020-10-22$14.77$20.053,658,900——
2020-10-21$14.59$19.802,335,100——
2020-10-20$14.45$19.614,633,400——
2020-10-19$14.15$19.203,249,300——
2020-10-16$14.27$19.372,437,200——
2020-10-15$13.99$18.992,313,500——
2020-10-14$13.96$18.954,489,200——
2020-10-13$13.77$18.696,764,100——
2020-10-12$14.29$19.392,321,000——
2020-10-09$14.28$19.383,087,100——
2020-10-08$14.57$19.774,144,300——
2020-10-07$14.40$19.542,968,000——
2020-10-06$13.70$18.594,096,800——
2020-10-05$14.03$19.043,422,900——
2020-10-02$13.76$18.674,333,300——
2020-10-01$13.62$18.482,953,600——
2020-09-30$13.25$17.983,917,700——
2020-09-29$13.34$18.104,468,500——
2020-09-28$13.37$18.156,603,900——
2020-09-25$12.09$16.412,664,800——
2020-09-24$12.13$16.463,313,100——
2020-09-23$12.10$16.423,543,900——
2020-09-22$12.43$16.873,290,200——
2020-09-21$12.66$17.186,074,000——
2020-09-18$13.85$18.8012,679,600——
2020-09-17$13.74$18.655,022,900——
2020-09-16$12.96$17.593,075,700——
2020-09-15$12.90$17.512,921,200——
2020-09-14$12.79$17.362,327,300——
2020-09-11$12.66$17.182,773,800——
2020-09-10$12.62$17.133,196,800——
2020-09-09$12.86$17.453,356,500——
2020-09-08$12.37$16.793,139,600——
2020-09-04$12.94$17.562,947,100——
2020-09-03$12.43$16.874,148,800——
2020-09-02$13.05$17.712,575,000——
2020-09-01$12.62$17.133,413,800——
2020-08-31$12.56$17.053,937,000——
2020-08-28$12.67$17.204,302,800——
2020-08-27$12.13$16.463,716,800——
2020-08-26$12.22$16.583,760,300——
2020-08-25$11.81$16.031,659,900——
2020-08-24$11.79$16.003,372,500——
2020-08-21$11.34$15.393,202,700——
2020-08-20$11.63$15.782,685,100——
2020-08-19$11.80$16.014,003,500——
2020-08-18$11.96$16.233,636,900——
2020-08-17$11.99$16.272,502,600——
2020-08-14$11.91$16.163,411,400——
2020-08-13$12.10$16.423,530,800——
2020-08-12$12.50$16.963,389,000——
2020-08-11$12.32$16.726,014,600——
2020-08-10$12.28$16.676,022,500——
2020-08-07$11.76$15.964,024,000——
2020-08-06$11.97$16.253,191,900——
2020-08-05$12.02$16.313,609,200——
2020-08-04$11.41$15.492,509,600——
2020-08-03$11.29$15.323,740,200——
2020-07-31$10.97$14.894,671,300——
2020-07-30$11.04$14.984,945,800——
2020-07-29$11.55$15.683,532,800——
2020-07-28$11.15$15.133,969,700——
2020-07-27$11.51$15.623,829,800——
2020-07-24$11.47$15.572,574,700——
2020-07-23$11.51$15.624,008,300——
2020-07-22$11.49$15.592,413,400——
2020-07-21$11.54$15.663,282,100——
2020-07-20$11.59$15.732,572,800——
2020-07-17$11.56$15.692,384,800——
2020-07-16$11.65$15.813,796,200——
2020-07-15$12.02$16.314,618,300——
2020-07-14$11.81$16.034,954,900——
2020-07-13$11.58$15.726,472,900——
2020-07-10$11.46$15.554,905,100——
2020-07-09$10.93$14.833,313,300——
2020-07-08$11.28$15.314,548,400——
2020-07-07$11.32$15.364,132,400——
2020-07-06$11.59$15.736,779,500——
2020-07-02$10.94$14.854,306,900——
2020-07-01$10.62$14.415,984,200——
2020-06-30$10.73$14.5618,106,400——
2020-06-29$10.57$14.356,560,800——
2020-06-26$10.16$13.795,716,300——
2020-06-25$10.63$14.435,068,200——
2020-06-24$10.12$13.736,392,400——
2020-06-23$10.85$14.736,209,900——
2020-06-22$10.54$14.305,540,100——
2020-06-19$10.28$13.956,061,300——
2020-06-18$10.57$14.356,643,600——
2020-06-17$11.00$14.933,863,500——
2020-06-16$11.26$15.285,955,700——
2020-06-15$10.85$14.734,491,000——
2020-06-12$10.83$14.707,720,500——
2020-06-11$9.99$13.567,064,600——
2020-06-10$11.01$14.947,044,400——
2020-06-09$11.32$15.366,301,900——
2020-06-08$11.96$16.236,618,300——
2020-06-05$11.59$15.739,892,600——
2020-06-04$11.35$15.406,439,800——
2020-06-03$11.06$15.016,165,900——
2020-06-02$10.62$14.415,726,000——
2020-06-01$10.12$13.734,059,800——
2020-05-29$9.62$13.066,569,200——
2020-05-28$9.85$13.377,380,100——
2020-05-27$9.90$13.447,006,600——
2020-05-26$9.53$12.936,189,000——
2020-05-22$9.03$12.263,290,600——
2020-05-21$9.18$12.464,893,300——
2020-05-20$9.37$12.724,789,800——
2020-05-19$9.19$12.473,724,400——
2020-05-18$9.35$12.6910,347,600——
2020-05-15$8.51$11.558,304,100——
2020-05-14$8.43$11.4420,829,300——
2020-05-13$7.97$10.8216,536,200——
2020-05-12$8.57$11.6331,642,000——
2020-05-11$9.17$12.4528,006,100——
2020-05-08$11.42$15.504,875,400——
2020-05-07$11.11$15.088,630,500——
2020-05-06$10.51$14.264,718,500——
2020-05-05$10.60$14.392,604,800——
2020-05-04$10.61$14.403,151,500——
2020-05-01$10.55$14.324,921,000——
2020-04-30$10.98$14.903,869,100——
2020-04-29$11.77$15.977,196,800——
2020-04-28$10.35$14.053,692,200——
2020-04-27$10.22$13.873,780,800——
2020-04-24$9.80$13.301,814,100——
2020-04-23$9.81$13.313,470,400——
2020-04-22$9.49$12.881,622,800——
2020-04-21$9.08$12.322,045,700——
2020-04-20$9.40$12.761,647,100——
2020-04-17$9.70$13.162,702,300——
2020-04-16$9.10$12.352,785,000——
2020-04-15$9.28$12.593,015,200——
2020-04-14$10.19$13.831,490,900——
2020-04-13$10.28$13.951,408,400——
2020-04-09$10.47$14.212,428,300——
2020-04-08$10.28$13.953,154,500——
2020-04-07$10.09$13.694,325,400——
2020-04-06$9.45$12.834,270,700——
2020-04-03$8.42$11.432,214,100——
2020-04-02$8.63$11.713,658,200——
2020-04-01$8.58$11.642,800,900——
2020-03-31$9.33$12.666,061,100——
2020-03-30$8.84$12.004,138,000——
2020-03-27$9.05$12.286,490,200——
2020-03-26$9.54$12.953,788,000——
2020-03-25$9.45$12.834,480,400——
2020-03-24$9.15$12.425,619,300——
2020-03-23$7.71$10.465,548,700——
2020-03-20$7.74$10.507,058,100——
2020-03-19$7.15$9.706,496,400——
2020-03-18$6.95$9.434,099,200——
2020-03-17$7.98$10.835,148,500——
2020-03-16$7.91$10.744,097,200——
2020-03-13$9.61$13.043,087,000——
2020-03-12$8.44$11.454,998,400——
2020-03-11$10.20$13.845,768,700——
2020-03-10$11.10$15.064,260,700——
2020-03-09$10.43$14.163,791,500——
2020-03-06$12.92$17.535,164,800——
2020-03-05$13.50$18.324,412,800——
2020-03-04$14.77$20.053,835,800——
2020-03-03$14.14$19.197,994,100——
2020-03-02$14.52$19.713,533,900——
2020-02-28$14.30$19.416,070,000——
2020-02-27$14.28$19.387,830,200——
2020-02-26$14.71$19.966,461,900——
2020-02-25$14.64$19.876,853,500——
2020-02-24$15.06$20.443,937,500——
2020-02-21$16.23$22.032,331,200——
2020-02-20$16.64$22.582,615,100——
2020-02-19$16.81$22.812,961,000——
2020-02-18$16.62$22.564,201,400——
2020-02-14$17.34$23.532,479,300——
2020-02-13$17.56$23.831,592,100——
2020-02-12$17.85$24.232,929,400——
2020-02-11$18.00$24.433,092,300——
2020-02-10$17.79$24.144,298,600——
2020-02-07$17.74$24.084,063,900——
2020-02-06$17.47$23.715,748,200——
2020-02-05$15.94$21.633,171,800——
2020-02-04$15.55$21.102,654,400——
2020-02-03$14.78$20.062,206,000——
2020-01-31$14.66$19.903,883,400——
2020-01-30$15.32$20.794,143,300——
2020-01-29$15.39$20.893,808,300——
2020-01-28$15.33$20.813,490,500——
2020-01-27$14.96$20.303,909,800——
2020-01-24$15.40$20.903,670,000——
2020-01-23$15.62$21.204,835,100——
2020-01-22$15.85$21.513,306,900——
2020-01-21$15.72$21.332,418,700——
2020-01-17$16.23$22.032,161,400——
2020-01-16$16.27$22.081,824,100——
2020-01-15$16.30$22.123,150,500——
2020-01-14$16.87$22.902,110,000——
2020-01-13$16.99$23.062,045,300——
2020-01-10$16.42$22.282,206,400——
2020-01-09$16.84$22.852,805,600——
2020-01-08$16.99$23.062,610,300——
2020-01-07$16.87$22.902,657,400——
2020-01-06$16.66$22.612,717,300——
2020-01-03$16.91$22.952,350,700——
2020-01-02$17.71$24.041,905,200——