MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MT — ArcelorMittal
NYSEArcelorMittal
$65.19
+0.46(+0.71%)
- O
- 65.96
- H
- 66.10
- L
- 65.12
- V
- 1.56M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$65.19
Period Return+121.66%
Period High$79.68
Period Low$28.01
Avg Daily Volume1.61M
Total Trading Days365
MT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $65.96 | $66.10 | $65.12 | $65.19 | +$0.46 | +0.71% | 1,556,197 | $65.60 | $65.12 $66.10 |
| Oct 5, 2026 | $63.68 | $65.47 | $63.57 | $64.73 | +$0.22 | +0.34% | 1,628,942 | $64.54 | $63.57 $65.47 |
| Oct 2, 2026 | $63.80 | $64.82 | $63.69 | $64.51 | $-0.05 | -0.08% | 2,128,243 | $64.30 | $63.69 $64.82 |
| Oct 1, 2026 | $64.38 | $64.81 | $63.50 | $64.56 | $-2.18 | -3.27% | 2,953,913 | $64.12 | $63.50 $64.81 |
| Sep 30, 2026 | $67.79 | $68.32 | $66.67 | $66.74 | $-1.22 | -1.80% | 1,460,835 | $67.13 | $66.67 $68.32 |
| Sep 29, 2026 | $68.45 | $69.07 | $67.56 | $67.96 | $-1.89 | -2.71% | 1,417,199 | $68.20 | $67.56 $69.07 |
| Sep 28, 2026 | $69.46 | $70.77 | $69.06 | $69.85 | $-0.85 | -1.20% | 1,553,729 | $69.79 | $69.06 $70.77 |
| Sep 25, 2026 | $71.46 | $71.47 | $70.08 | $70.70 | $-0.60 | -0.84% | 1,375,854 | $70.74 | $70.08 $71.47 |
| Sep 24, 2026 | $71.71 | $71.74 | $70.40 | $71.30 | $-0.62 | -0.86% | 1,227,716 | $71.23 | $70.40 $71.74 |
| Sep 23, 2026 | $73.08 | $73.08 | $71.43 | $71.92 | $-1.86 | -2.52% | 1,078,450 | $72.12 | $71.43 $73.08 |
| Sep 22, 2026 | $73.26 | $74.19 | $72.48 | $73.78 | +$1.24 | +1.71% | 910,709 | $73.35 | $72.48 $74.19 |
| Sep 21, 2026 | $73.46 | $73.48 | $72.06 | $72.54 | +$0.01 | +0.01% | 752,598 | $72.61 | $72.06 $73.48 |
| Sep 18, 2026 | $74.02 | $74.05 | $72.18 | $72.53 | $-2.65 | -3.52% | 1,351,029 | $72.74 | $72.18 $74.05 |
| Sep 17, 2026 | $75.27 | $75.68 | $74.39 | $75.18 | +$1.96 | +2.68% | 1,339,913 | $75.14 | $74.39 $75.68 |
| Sep 16, 2026 | $74.06 | $75.04 | $72.50 | $73.22 | $-0.08 | -0.11% | 985,238 | $73.98 | $72.50 $75.04 |
| Sep 15, 2026 | $73.52 | $73.91 | $72.82 | $73.30 | +$0.51 | +0.70% | 1,065,346 | $73.29 | $72.82 $73.91 |
| Sep 14, 2026 | $71.72 | $73.38 | $71.52 | $72.79 | $-1.72 | -2.31% | 1,359,490 | $72.48 | $71.52 $73.38 |
| Sep 11, 2026 | $75.42 | $75.48 | $74.12 | $74.51 | $-0.55 | -0.73% | 898,369 | $74.59 | $74.12 $75.48 |
| Sep 10, 2026 | $74.91 | $75.35 | $74.47 | $75.06 | $-1.99 | -2.58% | 788,753 | $74.98 | $74.47 $75.35 |
| Sep 9, 2026 | $77.31 | $77.70 | $76.83 | $77.05 | $-0.10 | -0.13% | 902,525 | $77.21 | $76.83 $77.70 |
| Sep 8, 2026 | $79.17 | $79.68 | $77.03 | $77.15 | $-1.59 | -2.02% | 1,131,964 | $78.07 | $77.03 $79.68 |
| Sep 4, 2026 | $78.34 | $78.78 | $77.76 | $78.74 | +$2.67 | +3.51% | 1,611,387 | $78.39 | $77.76 $78.78 |
| Sep 3, 2026 | $76.39 | $76.72 | $75.38 | $76.07 | +$0.94 | +1.25% | 1,419,587 | $76.05 | $75.38 $76.72 |
| Sep 2, 2026 | $73.86 | $75.21 | $73.86 | $75.13 | +$1.82 | +2.48% | 1,247,809 | $74.61 | $73.86 $75.21 |
| Sep 1, 2026 | $73.22 | $74.08 | $72.39 | $73.31 | $-1.29 | -1.73% | 1,109,716 | $73.35 | $72.39 $74.08 |
| Aug 31, 2026 | $75.18 | $75.82 | $74.21 | $74.60 | +$0.21 | +0.28% | 1,171,179 | $74.78 | $74.21 $75.82 |
| Aug 28, 2026 | $75.39 | $75.51 | $73.86 | $74.39 | $-0.24 | -0.32% | 1,122,298 | $74.67 | $73.86 $75.51 |
| Aug 27, 2026 | $74.54 | $74.93 | $74.18 | $74.63 | +$0.10 | +0.13% | 860,921 | $74.49 | $74.18 $74.93 |
| Aug 26, 2026 | $75.12 | $75.93 | $74.22 | $74.53 | +$0.91 | +1.24% | 1,603,426 | $75.10 | $74.22 $75.93 |
| Aug 25, 2026 | $73.10 | $73.65 | $72.71 | $73.62 | +$0.98 | +1.35% | 1,089,752 | $73.23 | $72.71 $73.65 |