Get 20% lifetime commission for referring investors to digrin.com
here.
ArcelorMittal S.A. ( MT) - Price History
Monthly price history for MT (ArcelorMittal S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $63.05 | $63.05 |
| September 2026 | $66.74 | $66.74 |
| August 2026 | $74.60 | $74.60 |
| July 2026 | $70 | $70.14 |
| June 2026 | $60.10 | $60.22 |
| May 2026 | $69.27 | $69.41 |
| April 2026 | $56.96 | $57.21 |
| March 2026 | $51.75 | $51.98 |
| February 2026 | $64.87 | $65.16 |
| January 2026 | $53.60 | $53.97 |
| December 2025 | $45.26 | $45.57 |
| November 2025 | $42.83 | $43.12 |
| October 2025 | $37.58 | $38.09 |
| September 2025 | $35.66 | $36.15 |
| August 2025 | $32.91 | $33.36 |
| July 2025 | $31.20 | $31.63 |
| June 2025 | $31.15 | $31.58 |
| May 2025 | $30.17 | $30.58 |
| April 2025 | $29.03 | $29.69 |
| March 2025 | $28.21 | $28.85 |
| February 2025 | $27.12 | $27.74 |
| January 2025 | $24.16 | $24.71 |
| December 2024 | $22.62 | $23.13 |
| November 2024 | $24.72 | $25.28 |
| October 2024 | $23.84 | $24.62 |
| September 2024 | $25.43 | $26.26 |
| August 2024 | $22.87 | $23.62 |
| July 2024 | $22.14 | $22.86 |
| June 2024 | $22.20 | $22.93 |
| May 2024 | $25.65 | $26.49 |
| April 2024 | $23.99 | $25.01 |
| March 2024 | $26.45 | $27.58 |
| February 2024 | $25.01 | $26.08 |
| January 2024 | $26.34 | $27.47 |
| December 2023 | $27.23 | $28.39 |
| November 2023 | $24.16 | $25.19 |
| October 2023 | $20.91 | $22.02 |
| September 2023 | $23.77 | $25.03 |
| August 2023 | $25.27 | $26.61 |
| July 2023 | $27.40 | $28.86 |
| June 2023 | $25.96 | $27.34 |
| May 2023 | $23.69 | $24.95 |
| April 2023 | $26.81 | $28.47 |
| March 2023 | $28.36 | $30.12 |
| February 2023 | $28.49 | $30.25 |
| January 2023 | $29.14 | $30.94 |
| December 2022 | $24.69 | $26.22 |
| November 2022 | $25.47 | $27.05 |
| October 2022 | $21.14 | $22.45 |
| September 2022 | $18.75 | $19.91 |
| August 2022 | $22.22 | $23.59 |
| July 2022 | $23.16 | $24.59 |
| June 2022 | $21.28 | $22.60 |
| May 2022 | $30.46 | $32.35 |
| April 2022 | $27.15 | $29.24 |
| March 2022 | $29.72 | $32.01 |
| February 2022 | $28.72 | $30.94 |
| January 2022 | $27.54 | $29.66 |
| December 2021 | $29.55 | $31.83 |
| November 2021 | $24.86 | $26.78 |
| October 2021 | $31.72 | $34.17 |
| September 2021 | $28 | $30.16 |
| August 2021 | $31.06 | $33.45 |
| July 2021 | $32.72 | $35.24 |
| June 2021 | $28.84 | $31.06 |
| May 2021 | $29.98 | $32.59 |
| April 2021 | $26.94 | $29.29 |
| March 2021 | $26.83 | $29.17 |
| February 2021 | $21.40 | $23.27 |
| January 2021 | $19.86 | $21.59 |
| December 2020 | $21.06 | $22.90 |
| November 2020 | $16.70 | $18.16 |
| October 2020 | $12.51 | $13.60 |
| September 2020 | $12.19 | $13.25 |
| August 2020 | $11.55 | $12.56 |
| July 2020 | $10.09 | $10.97 |
| June 2020 | $9.87 | $10.73 |
| May 2020 | $8.85 | $9.62 |
| April 2020 | $10.10 | $10.98 |
| March 2020 | $8.58 | $9.33 |
| February 2020 | $13.15 | $14.30 |
| January 2020 | $13.48 | $14.66 |
| December 2019 | $16.13 | $17.54 |
| November 2019 | $15.74 | $17.11 |
| October 2019 | $13.63 | $14.82 |
| September 2019 | $13.10 | $14.24 |
| August 2019 | $13.22 | $14.37 |
| July 2019 | $14.46 | $15.72 |
| June 2019 | $16.58 | $18.03 |
| May 2019 | $13.54 | $14.72 |
| April 2019 | $19.86 | $21.84 |
| March 2019 | $18.53 | $20.38 |
| February 2019 | $20.77 | $22.85 |
| January 2019 | $21.36 | $23.50 |
| December 2018 | $18.79 | $20.67 |
| November 2018 | $20.88 | $22.97 |
| October 2018 | $22.63 | $24.89 |
| September 2018 | $28.06 | $30.86 |
| August 2018 | $27.46 | $30.21 |
| July 2018 | $28.96 | $31.85 |
| June 2018 | $26.16 | $28.78 |
| May 2018 | $29.27 | $32.20 |
| April 2018 | $30.68 | $33.84 |
| March 2018 | $28.84 | $31.81 |
| February 2018 | $30.83 | $34.01 |
| January 2018 | $32.99 | $36.39 |
| December 2017 | $29.29 | $32.31 |
| November 2017 | $27.42 | $30.25 |
| October 2017 | $25.93 | $28.60 |
| September 2017 | $23.35 | $25.76 |
| August 2017 | $24.20 | $26.69 |
| July 2017 | $23.72 | $26.16 |
| June 2017 | $20.61 | $22.73 |
| May 2017 | $19.80 | $21.84 |
| April 2017 | $21.21 | $7.80 |
| March 2017 | $22.71 | $8.35 |
| February 2017 | $23.88 | $8.78 |
| January 2017 | $21.19 | $7.79 |
| December 2016 | $19.85 | $7.30 |
| November 2016 | $20.59 | $7.57 |
| October 2016 | $18.30 | $6.73 |
| September 2016 | $16.43 | $6.04 |
| August 2016 | $15.91 | $5.85 |
| July 2016 | $17.73 | $6.52 |
| June 2016 | $12.67 | $4.66 |
| May 2016 | $13.22 | $4.86 |
| April 2016 | $15.31 | $5.63 |
| March 2016 | $12.46 | $4.58 |
| February 2016 | $7.88 | $3.64 |
| January 2016 | $7.92 | $3.66 |
| December 2015 | $8.75 | $4.05 |
| November 2015 | $10.08 | $4.66 |
| October 2015 | $11.63 | $5.38 |
| September 2015 | $10.68 | $4.94 |
| August 2015 | $16.34 | $7.56 |
| July 2015 | $18.70 | $8.65 |
| June 2015 | $20.15 | $9.32 |
| May 2015 | $22.22 | $10.28 |
| April 2015 | $21.75 | $10.25 |
| March 2015 | $19.17 | $9.03 |
| February 2015 | $22.26 | $10.49 |
| January 2015 | $19.61 | $9.24 |
| December 2014 | $22.44 | $10.58 |
| November 2014 | $24.92 | $11.75 |
| October 2014 | $26.78 | $12.62 |
| September 2014 | $27.85 | $183.77 |
| August 2014 | $29.62 | $195.45 |
| July 2014 | $30.95 | $204.18 |
| June 2014 | $30.38 | $200.42 |
| May 2014 | $30.82 | $203.37 |
| April 2014 | $32.64 | $218.14 |
| March 2014 | $32.44 | $216.79 |
| February 2014 | $31.46 | $210.22 |
| January 2014 | $33.10 | $221.22 |
| December 2013 | $35.84 | $239.48 |
| November 2013 | $34.49 | $230.49 |
| October 2013 | $31.66 | $211.56 |
| September 2013 | $27.46 | $183.50 |
| August 2013 | $25.63 | $171.29 |
| July 2013 | $26.05 | $174.11 |
| June 2013 | $22.50 | $150.35 |
| May 2013 | $25.43 | $169.94 |
| April 2013 | $24.70 | $167.66 |
| March 2013 | $25.76 | $174.91 |
| February 2013 | $29.62 | $201.09 |
| January 2013 | $33.93 | $230.35 |
| December 2012 | $34.54 | $234.51 |
| November 2012 | $30.06 | $204.04 |
| October 2012 | $28.83 | $198.27 |
| September 2012 | $28.19 | $193.84 |
| August 2012 | $28.70 | $197.33 |
| July 2012 | $30.67 | $213.44 |
| June 2012 | $29.46 | $204.98 |
| May 2012 | $26.80 | $186.46 |
| April 2012 | $33.01 | $232.63 |
| March 2012 | $36.44 | $256.80 |
| February 2012 | $40.19 | $283.24 |
| January 2012 | $38.74 | $275.46 |
| December 2011 | $34.34 | $244.18 |
| November 2011 | $35.66 | $253.58 |
| October 2011 | $38.72 | $278.28 |
| September 2011 | $29.72 | $213.57 |
| August 2011 | $41.04 | $294.92 |
| July 2011 | $57.65 | $418.15 |
| June 2011 | $64.33 | $466.61 |
| May 2011 | $61.91 | $449.03 |
| April 2011 | $68.22 | $497.62 |
| March 2011 | $66.53 | $485.27 |
| February 2011 | $67.48 | $492.25 |
| January 2011 | $66.80 | $489.70 |
| December 2010 | $66.18 | $485.16 |
| November 2010 | $54.99 | $403.10 |
| October 2010 | $55.89 | $412 |
| September 2010 | $56.93 | $419.64 |
| August 2010 | $50.04 | $368.87 |
| July 2010 | $52.66 | $390.63 |
| June 2010 | $45.90 | $340.49 |
| May 2010 | $52.01 | $385.79 |
| April 2010 | $66.18 | $494.07 |
| March 2010 | $74.84 | $558.71 |
| February 2010 | $65.14 | $486.31 |
| January 2010 | $65.61 | $492.16 |
| December 2009 | $77.60 | $582.12 |
| November 2009 | $66.61 | $499.67 |
| October 2009 | $57.42 | $432.87 |
| September 2009 | $62.69 | $472.57 |
| August 2009 | $60.14 | $453.36 |
| July 2009 | $60.51 | $458.57 |
| June 2009 | $55.54 | $420.91 |
| May 2009 | $55.71 | $422.18 |
| April 2009 | $39.34 | $300.03 |
| March 2009 | $33.44 | $254.99 |
| February 2009 | $32.25 | $245.95 |
| January 2009 | $37.35 | $287.18 |
| December 2008 | $40.69 | $312.88 |
| November 2008 | $38.44 | $301.30 |
| October 2008 | $42.62 | $334 |
| September 2008 | $80.16 | $628.31 |
| August 2008 | $126.97 | $1,000.36 |
| July 2008 | $141.18 | $1,112.33 |
| June 2008 | $159.99 | $1,260.56 |
| May 2008 | $159.81 | $1,263.87 |
| April 2008 | $143.33 | $1,133.58 |
| March 2008 | $131.60 | $1,040.82 |
| February 2008 | $121.70 | $967.28 |
| January 2008 | $106.29 | $844.74 |
| December 2007 | $123.83 | $984.20 |
| November 2007 | $118.18 | $939.28 |
| October 2007 | $127.42 | $1,017.28 |
| September 2007 | $124.89 | $997.05 |
| August 2007 | $105.51 | $842.33 |
| July 2007 | $96.76 | $776.42 |
| June 2007 | $98.95 | $793.98 |
| May 2007 | $95.13 | $763.31 |
| April 2007 | $84.24 | $679.71 |
| March 2007 | $83.40 | $672.97 |
| February 2007 | $80.20 | $647.14 |
| January 2007 | $74.52 | $605.28 |
| December 2006 | $66.08 | $536.70 |
| November 2006 | $64.56 | $524.35 |
| October 2006 | $66.76 | $543.95 |
| September 2006 | $54.25 | $442.03 |
| August 2006 | $53.30 | $435.80 |
| July 2006 | $53.23 | $435.29 |
| June 2006 | $47.48 | $388.21 |
| May 2006 | $51.13 | $419.64 |
| April 2006 | $51.94 | $477.02 |
| March 2006 | $52.30 | $480.33 |
| February 2006 | $45.72 | $421.42 |
| January 2006 | $49.97 | $460.61 |
| December 2005 | $36.34 | $335.02 |
| November 2005 | $37.95 | $351.05 |
| October 2005 | $34.80 | $321.92 |
| September 2005 | $39.61 | $366.45 |
| August 2005 | $38.59 | $358.18 |
| July 2005 | $39.92 | $370.52 |
| June 2005 | $32.54 | $302.07 |
| May 2005 | $34.12 | $318.10 |
| April 2005 | $32.69 | $304.74 |
| March 2005 | $44.15 | $411.62 |
| February 2005 | $57.05 | $531.86 |
| January 2005 | $49.65 | $462.90 |
| December 2004 | $52.75 | $491.78 |
| November 2004 | $57.25 | $533.77 |
| October 2004 | $45.94 | $428.29 |
| September 2004 | $39.58 | $369 |
| August 2004 | $34.39 | $320.64 |
| July 2004 | $23.95 | $223.30 |
| June 2004 | $20.06 | $187.04 |
| May 2004 | $17.21 | $160.45 |
| April 2004 | $14.68 | $136.91 |
| March 2004 | $14.94 | $139.33 |
| February 2004 | $11.57 | $107.90 |
| January 2004 | $10.22 | $95.30 |
| December 2003 | $12.10 | $112.86 |
| November 2003 | $9.35 | $87.16 |
| October 2003 | $7.75 | $72.27 |
| September 2003 | $7.62 | $71 |
| August 2003 | $6.10 | $56.88 |
| July 2003 | $5.81 | $54.20 |
| June 2003 | $5.53 | $51.53 |
| May 2003 | $6.10 | $56.88 |
| April 2003 | $5.35 | $49.88 |
| March 2003 | $4.50 | $41.99 |
| February 2003 | $3.93 | $36.64 |
| January 2003 | $3.62 | $33.72 |
| December 2002 | $3 | $27.99 |
| November 2002 | $3.11 | $29.01 |
| October 2002 | $3.22 | $30.03 |
| September 2002 | $2.69 | $25.07 |
| August 2002 | $3.55 | $33.08 |
| July 2002 | $3.47 | $32.32 |
| June 2002 | $4.20 | $39.19 |
| May 2002 | $3.86 | $36.01 |
| April 2002 | $3.68 | $34.36 |
| March 2002 | $2.31 | $21.50 |
| February 2002 | $1.92 | $17.94 |
| January 2002 | $2.32 | $21.63 |
| December 2001 | $2.39 | $22.27 |
| November 2001 | $1.71 | $15.90 |
| October 2001 | $1.15 | $10.69 |
| September 2001 | $2.73 | $25.45 |
| August 2001 | $2.84 | $26.47 |
| July 2001 | $4.37 | $40.72 |
| June 2001 | $4.61 | $43.01 |
| May 2001 | $4.63 | $43.13 |
| April 2001 | $3.75 | $34.99 |
| March 2001 | $3.84 | $35.75 |
| February 2001 | $4.71 | $43.90 |
| January 2001 | $4.37 | $40.72 |
| December 2000 | $3.07 | $28.63 |
| November 2000 | $4.26 | $39.76 |
| October 2000 | $5.29 | $49.30 |
| September 2000 | $6.82 | $63.62 |
| August 2000 | $8.96 | $83.50 |
| July 2000 | $8.79 | $81.91 |
| June 2000 | $12.96 | $120.88 |
| May 2000 | $11.94 | $111.34 |
| April 2000 | $15.68 | $148.71 |
| March 2000 | $19.95 | $189.27 |
| February 2000 | $16.85 | $159.84 |
| January 2000 | $20.12 | $190.86 |
| December 1999 | $21.63 | $205.17 |
| November 1999 | $19.28 | $182.91 |
| October 1999 | $13.92 | $132.01 |
| September 1999 | $14 | $132.81 |
| August 1999 | $14 | $132.81 |
| July 1999 | $15.59 | $147.92 |
| June 1999 | $14.84 | $140.76 |
| May 1999 | $15.76 | $149.51 |
| April 1999 | $17.33 | $166.21 |
| March 1999 | $9.87 | $94.64 |
| February 1999 | $9.62 | $92.25 |
| January 1999 | $10.03 | $96.22 |
| December 1998 | $10.28 | $98.61 |
| November 1998 | $11.11 | $106.56 |
| October 1998 | $9.87 | $94.64 |
| September 1998 | $9.95 | $95.43 |
| August 1998 | $14.34 | $137.58 |
| July 1998 | $19.86 | $192.45 |
| June 1998 | $24.62 | $238.58 |
| May 1998 | $31.60 | $306.17 |
| April 1998 | $36.76 | $356.27 |
| March 1998 | $37.42 | $362.63 |
| February 1998 | $32.33 | $313.33 |
| January 1998 | $28.39 | $275.16 |
| December 1997 | $28.39 | $275.16 |
| November 1997 | $29.95 | $290.26 |
| October 1997 | $33.24 | $322.08 |
| September 1997 | $37.59 | $364.22 |
| August 1997 | $35.21 | $341.16 |
MT
Price: $63.05
52 week price:
Dividend Yield: 1.16%
5-year range yield:
Forward Dividend Yield: 0.95%
Payout Ratio: -172.41%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 2.44 USD
P/E Ratio: 30.82
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Country: Luxembourg
Volume: 1.3 million
Ebitda: 1.9 billionMarket Capitalization: 47.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 18.25%