NYSE · MT · stock
ArcelorMittal (MT) stock price history
Every NYSE trading session of ArcelorMittal from Aug 7, 1997 to Sep 28, 2026: 7,330 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
MT adjusted close, 1997 to 2026
- $168.74
- All time high, 2008
- $79.68
- 52 week high, $35.30 low
- 7,330
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
MT key facts
- ArcelorMittal (MT) closed at $69.85 on Sep 28, 2026 on NYSE.
- MT's all time high close is $168.74, set on Jun 5, 2008; its all time low close is $1.22 on Oct 30, 2001.
- MT's 52 week range is $35.30 to $79.68.
- MT returned +91.3% over the year to Sep 28, 2026 and +151.9% over five years.
- Over ten years MT returned +308%, +15.1% a year compounded.
- MT's deepest drawdown was -97.2% from Mar 25, 1998 to Oct 30, 2001.
- DataCedar holds 7,330 daily sessions of MT history from Aug 7, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MT price chart, 1997 to 2026
MT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | +16.6% |
| 6 months | +41.1% |
| Year to date | +54.3% |
| 1 year | +91.3% |
| 3 years | +192.3% |
| 5 years | +151.9% |
| 10 years | +308.2% |
| Since Aug 7, 1997 | +66.2% |
| Compound annual growth, 29.1 years | +1.8% |
MT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $168.74 on Jun 5, 2008
- All time low close
- $1.22 on Oct 30, 2001
- 52 week high
- $79.68 on Sep 8, 2026
- 52 week low
- $35.30 on Sep 30, 2025
- Deepest drawdown
- -97.2% from Mar 25, 1998 to Oct 30, 2001, recovered Sep 7, 2004
- Best single session
- +53.8% on Sep 28, 2001
- Worst single session
- -24.0% on Oct 1, 2001
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2004, +336%
- Worst calendar year
- 2000, -86%
MT 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. 1997 starts on Aug 7, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.36 | $79.68 | $45.91 | $69.85 | +54.0% | 327.7M | 185 |
| 2025 | $22.65 | $46.38 | $21.15 | $45.35 | +100.1% | 437.1M | 250 |
| 2024 | $27.12 | $27.82 | $19.91 | $22.66 | -16.9% | 398.9M | 252 |
| 2023 | $25.28 | $30.65 | $20.26 | $27.28 | +10.3% | 554.2M | 250 |
| 2022 | $30.17 | $35.22 | $18.16 | $24.74 | -16.4% | 921M | 251 |
| 2021 | $22.68 | $34.02 | $18.89 | $29.60 | +40.3% | 1.2B | 252 |
| 2020 | $16.53 | $22.14 | $6.12 | $21.10 | +30.6% | 1.1B | 253 |
| 2019 | $17.76 | $22.08 | $11.55 | $16.16 | -14.1% | 754.8M | 252 |
| 2018 | $30.10 | $34.06 | $18.07 | $18.82 | -35.8% | 742.5M | 251 |
| 2017 | $20.13 | $29.98 | $17.79 | $29.34 | +47.5% | 1.4B | 251 |
| 2016 | $8.41 | $24.09 | $6.08 | $19.89 | +127.0% | 1.4B | 252 |
| 2015 | $22.32 | $24.82 | $7.70 | $8.76 | -61.0% | 882.9M | 252 |
| 2014 | $35.44 | $35.90 | $21.50 | $22.48 | -37.4% | 601M | 252 |
| 2013 | $35.42 | $36.06 | $21.79 | $35.90 | +3.7% | 738.8M | 252 |
| 2012 | $36.93 | $44.67 | $25.67 | $34.60 | +0.6% | 698M | 250 |
| 2011 | $67.17 | $70.62 | $27.64 | $34.40 | -48.1% | 664.7M | 252 |
| 2010 | $80.60 | $83.96 | $45.16 | $66.30 | -14.7% | 636.9M | 252 |
| 2009 | $41.11 | $79.94 | $27.21 | $77.74 | +90.7% | 734.2M | 252 |
| 2008 | $125.73 | $169.58 | $25.11 | $40.76 | -67.2% | 565.7M | 253 |
| 2007 | $65.86 | $133.98 | $62.16 | $124.11 | +87.4% | 275.7M | 251 |
| 2006 | $42.19 | $68.45 | $40.84 | $66.22 | +62.5% | 266.4M | 251 |
| 2005 | $59.24 | $67.14 | $33.84 | $40.76 | -31.1% | 102.5M | 252 |
| 2004 | $13.73 | $65.51 | $10.41 | $59.16 | +335.7% | 30M | 252 |
| 2003 | $3.37 | $13.87 | $3.14 | $13.58 | +303.2% | 6.7M | 252 |
| 2002 | $2.76 | $4.75 | $1.93 | $3.37 | +25.7% | 7.2M | 252 |
| 2001 | $3.64 | $6.51 | $1.07 | $2.68 | -22.2% | 7.5M | 248 |
| 2000 | $24.05 | $27.62 | $3.06 | $3.44 | -85.8% | 11.2M | 252 |
| 1999 | $11.89 | $24.24 | $10.22 | $24.24 | +110.4% | 13M | 252 |
| 1998 | $31.64 | $44.51 | $7.06 | $11.52 | -63.8% | 16.6M | 252 |
| 1997 | $43.96 | $44.15 | $26.12 | $31.82 | n/a | 18M | 102 |
MT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $69.85 | -6.4% |
| August 2026 | $74.60 | +6.6% |
| July 2026 | $70.00 | +16.2% |
| June 2026 | $60.22 | -13.2% |
| May 2026 | $69.41 | +21.6% |
| April 2026 | $57.07 | +10.1% |
| March 2026 | $51.85 | -20.2% |
| February 2026 | $65.00 | +21.0% |
| January 2026 | $53.71 | +18.4% |
| December 2025 | $45.35 | +5.7% |
| November 2025 | $42.92 | +14.0% |
| October 2025 | $37.65 | +5.4% |
About the MT data
Daily bars. 7,330 sessions from Aug 7, 1997 to Sep 28, 2026, one row per NYSE 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 Jul 13, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Aug 7, 1997, 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/MT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MSGS Madison Square Garden Sports Corp.
- MSI Motorola Solutions, Inc.
- MSIF Msc Income Fund, INC.
- MSM Msc Industrial Direct Co. INC
- MTAL Metals Acquisition Corp. II
- MTAL.U Metals Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
- MTAL.W Metals Acquisition Corp. II Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- MTB M&t Bank Corp.
Common questions
MT share price history
