BME · MTS · stock
ArcelorMittal S.A. (MTS) stock price history
Every BME trading session of ArcelorMittal S.A. from Jul 28, 2006 to Sep 28, 2026: 5,154 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTS adjusted close, 2006 to 2026
- €98.80
- All time high, 2008
- €68.52
- 52 week high, €31.30 low
- 5,154
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MTS key facts
- ArcelorMittal S.A. (MTS) closed at €61.30 on Sep 28, 2026 on BME.
- MTS's all time high close is €98.80, set on Jun 23, 2008; its all time low close is €4.80 on Feb 11, 2016.
- MTS's 52 week range is €31.30 to €68.52.
- MTS returned +98.2% over the year to Sep 28, 2026 and +161.7% over five years.
- Over ten years MTS returned +319%, +15.4% a year compounded.
- MTS's deepest drawdown was -95.1% from Jun 23, 2008 to Feb 11, 2016.
- DataCedar holds 5,154 daily sessions of MTS history from Jul 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTS price chart, 2006 to 2026
MTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +17.0% |
| 6 months | +41.6% |
| Year to date | +58.3% |
| 1 year | +98.2% |
| 3 years | +172.2% |
| 5 years | +161.7% |
| 10 years | +319.0% |
| Since Jul 28, 2006 | +60.9% |
| Compound annual growth, 20.2 years | +2.4% |
MTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €98.80 on Jun 23, 2008
- All time low close
- €4.80 on Feb 11, 2016
- 52 week high
- €68.52 on Sep 8, 2026
- 52 week low
- €31.30 on Oct 2, 2025
- Deepest drawdown
- -95.1% from Jun 23, 2008 to Feb 11, 2016, not yet recovered
- Best single session
- +18.7% on Nov 24, 2008
- Worst single session
- -19.3% on Nov 6, 2008
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2016, +166%
- Worst calendar year
- 2008, -67%
MTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €38.59 | €68.52 | €38.54 | €61.30 | +58.1% | 42.9M | 189 |
| 2025 | €21.87 | €39.45 | €20.01 | €38.76 | +77.8% | 49.6M | 255 |
| 2024 | €24.63 | €25.71 | €17.79 | €21.80 | -11.0% | 56.4M | 256 |
| 2023 | €23.20 | €28.54 | €18.80 | €24.49 | +6.5% | 70.4M | 255 |
| 2022 | €26.10 | €30.44 | €18.17 | €23.01 | -12.1% | 148M | 257 |
| 2021 | €17.52 | €28.45 | €15.56 | €26.16 | +50.3% | 141.8M | 256 |
| 2020 | €14.47 | €17.89 | €5.46 | €17.40 | +22.0% | 236.2M | 257 |
| 2019 | €16.21 | €19.63 | €10.23 | €14.27 | -12.9% | 190.4M | 256 |
| 2018 | €24.38 | €27.72 | €15.89 | €16.39 | -32.7% | 111M | 254 |
| 2017 | €18.85 | €24.93 | €15.93 | €24.36 | +28.5% | 287.7M | 255 |
| 2016 | €6.97 | €22.26 | €4.74 | €18.95 | +165.8% | 421.3M | 257 |
| 2015 | €16.42 | €19.45 | €6.15 | €7.13 | -56.0% | 251.1M | 256 |
| 2014 | €22.86 | €23.58 | €14.97 | €16.21 | -28.8% | 162.9M | 255 |
| 2013 | €22.91 | €23.72 | €14.70 | €22.77 | +3.4% | 122.2M | 255 |
| 2012 | €23.61 | €30.26 | €18.05 | €22.04 | -7.1% | 102.8M | 256 |
| 2011 | €46.67 | €47.48 | €17.47 | €23.73 | -48.9% | 105M | 257 |
| 2010 | €51.44 | €56.55 | €34.33 | €46.40 | -9.7% | 97.5M | 256 |
| 2009 | €26.49 | €51.77 | €19.51 | €51.36 | +97.3% | 66.7M | 254 |
| 2008 | €78.09 | €100.81 | €19.17 | €26.03 | -66.7% | 9M | 254 |
| 2007 | €47.03 | €85.53 | €44.27 | €78.16 | +66.2% | 13.8M | 255 |
| 2006 | €41.15 | €51.22 | €35.27 | €47.03 | n/a | 6.5M | 109 |
MTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €61.30 | -4.4% |
| August 2026 | €64.10 | +6.0% |
| July 2026 | €60.50 | +15.0% |
| June 2026 | €52.62 | -11.2% |
| May 2026 | €59.24 | +20.9% |
| April 2026 | €48.99 | +12.3% |
| March 2026 | €43.61 | -20.9% |
| February 2026 | €55.15 | +20.9% |
| January 2026 | €45.61 | +17.7% |
| December 2025 | €38.76 | +5.0% |
| November 2025 | €36.91 | +13.1% |
| October 2025 | €32.65 | +8.5% |
About the MTS data
Daily bars. 5,154 sessions from Jul 28, 2006 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
MTS share price history
