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 |
|---|---|---|
| July 2026 | $66.45 | $66.45 |
| June 2026 | $60.22 | $60.22 |
| May 2026 | $69.41 | $69.41 |
| April 2026 | $57.07 | $57.21 |
| March 2026 | $51.85 | $51.98 |
| February 2026 | $65 | $65.16 |
| January 2026 | $53.71 | $53.97 |
| December 2025 | $45.35 | $45.57 |
| November 2025 | $42.92 | $43.12 |
| October 2025 | $37.65 | $38.09 |
| September 2025 | $35.74 | $36.15 |
| August 2025 | $32.98 | $33.36 |
| July 2025 | $31.27 | $31.63 |
| June 2025 | $31.22 | $31.58 |
| May 2025 | $30.23 | $30.58 |
| April 2025 | $29.09 | $29.69 |
| March 2025 | $28.27 | $28.85 |
| February 2025 | $27.18 | $27.74 |
| January 2025 | $24.21 | $24.71 |
| December 2024 | $22.66 | $23.13 |
| November 2024 | $24.77 | $25.28 |
| October 2024 | $23.89 | $24.62 |
| September 2024 | $25.48 | $26.26 |
| August 2024 | $22.92 | $23.62 |
| July 2024 | $22.18 | $22.86 |
| June 2024 | $22.25 | $22.93 |
| May 2024 | $25.71 | $26.49 |
| April 2024 | $24.04 | $25.01 |
| March 2024 | $26.50 | $27.58 |
| February 2024 | $25.06 | $26.08 |
| January 2024 | $26.40 | $27.47 |
| December 2023 | $27.28 | $28.39 |
| November 2023 | $24.21 | $25.19 |
| October 2023 | $20.95 | $22.02 |
| September 2023 | $23.82 | $25.03 |
| August 2023 | $25.32 | $26.61 |
| July 2023 | $27.46 | $28.86 |
| June 2023 | $26.01 | $27.34 |
| May 2023 | $23.74 | $24.95 |
| April 2023 | $26.87 | $28.47 |
| March 2023 | $28.42 | $30.12 |
| February 2023 | $28.54 | $30.25 |
| January 2023 | $29.20 | $30.94 |
| December 2022 | $24.74 | $26.22 |
| November 2022 | $25.53 | $27.05 |
| October 2022 | $21.18 | $22.45 |
| September 2022 | $18.79 | $19.91 |
| August 2022 | $22.26 | $23.59 |
| July 2022 | $23.20 | $24.59 |
| June 2022 | $21.33 | $22.60 |
| May 2022 | $30.53 | $32.35 |
| April 2022 | $27.20 | $29.24 |
| March 2022 | $29.78 | $32.01 |
| February 2022 | $28.78 | $30.94 |
| January 2022 | $27.59 | $29.66 |
| December 2021 | $29.61 | $31.83 |
| November 2021 | $24.91 | $26.78 |
| October 2021 | $31.79 | $34.17 |
| September 2021 | $28.06 | $30.16 |
| August 2021 | $31.12 | $33.45 |
| July 2021 | $32.78 | $35.24 |
| June 2021 | $28.90 | $31.06 |
| May 2021 | $30.04 | $32.59 |
| April 2021 | $27 | $29.29 |
| March 2021 | $26.89 | $29.17 |
| February 2021 | $21.45 | $23.27 |
| January 2021 | $19.90 | $21.59 |
| December 2020 | $21.11 | $22.90 |
| November 2020 | $16.74 | $18.16 |
| October 2020 | $12.54 | $13.60 |
| September 2020 | $12.21 | $13.25 |
| August 2020 | $11.58 | $12.56 |
| July 2020 | $10.11 | $10.97 |
| June 2020 | $9.89 | $10.73 |
| May 2020 | $8.87 | $9.62 |
| April 2020 | $10.12 | $10.98 |
| March 2020 | $8.60 | $9.33 |
| February 2020 | $13.18 | $14.30 |
| January 2020 | $13.51 | $14.66 |
| December 2019 | $16.17 | $17.54 |
| November 2019 | $15.77 | $17.11 |
| October 2019 | $13.66 | $14.82 |
| September 2019 | $13.12 | $14.24 |
| August 2019 | $13.24 | $14.37 |
| July 2019 | $14.49 | $15.72 |
| June 2019 | $16.62 | $18.03 |
| May 2019 | $13.57 | $14.72 |
| April 2019 | $19.90 | $21.84 |
| March 2019 | $18.56 | $20.38 |
| February 2019 | $20.82 | $22.85 |
| January 2019 | $21.41 | $23.50 |
| December 2018 | $18.83 | $20.67 |
| November 2018 | $20.92 | $22.97 |
| October 2018 | $22.67 | $24.89 |
| September 2018 | $28.11 | $30.86 |
| August 2018 | $27.52 | $30.21 |
| July 2018 | $29.01 | $31.85 |
| June 2018 | $26.22 | $28.78 |
| May 2018 | $29.33 | $32.20 |
| April 2018 | $30.74 | $33.84 |
| March 2018 | $28.90 | $31.81 |
| February 2018 | $30.90 | $34.01 |
| January 2018 | $33.06 | $36.39 |
| December 2017 | $29.35 | $32.31 |
| November 2017 | $27.48 | $30.25 |
| October 2017 | $25.98 | $28.60 |
| September 2017 | $23.40 | $25.76 |
| August 2017 | $24.25 | $26.69 |
| July 2017 | $23.76 | $26.16 |
| June 2017 | $20.65 | $22.73 |
| May 2017 | $19.84 | $21.84 |
| April 2017 | $21.26 | $7.80 |
| March 2017 | $22.76 | $8.35 |
| February 2017 | $23.93 | $8.78 |
| January 2017 | $21.23 | $7.79 |
| December 2016 | $19.90 | $7.30 |
| November 2016 | $20.63 | $7.57 |
| October 2016 | $18.34 | $6.73 |
| September 2016 | $16.46 | $6.04 |
| August 2016 | $15.94 | $5.85 |
| July 2016 | $17.77 | $6.52 |
| June 2016 | $12.70 | $4.66 |
| May 2016 | $13.24 | $4.86 |
| April 2016 | $15.34 | $5.63 |
| March 2016 | $12.48 | $4.58 |
| February 2016 | $7.89 | $2.90 |
| January 2016 | $7.94 | $2.91 |
| December 2015 | $8.77 | $3.22 |
| November 2015 | $10.10 | $3.70 |
| October 2015 | $11.65 | $4.28 |
| September 2015 | $10.70 | $3.92 |
| August 2015 | $16.37 | $6.01 |
| July 2015 | $18.74 | $6.88 |
| June 2015 | $20.19 | $7.41 |
| May 2015 | $22.27 | $8.17 |
| April 2015 | $21.80 | $8.15 |
| March 2015 | $19.21 | $7.18 |
| February 2015 | $22.30 | $8.34 |
| January 2015 | $19.65 | $7.35 |
| December 2014 | $22.49 | $8.41 |
| November 2014 | $24.98 | $9.34 |
| October 2014 | $26.83 | $10.03 |
| September 2014 | $27.91 | $10.43 |
| August 2014 | $29.68 | $11.10 |
| July 2014 | $31.01 | $11.59 |
| June 2014 | $30.44 | $11.38 |
| May 2014 | $30.89 | $11.55 |
| April 2014 | $32.71 | $12.39 |
| March 2014 | $32.51 | $12.31 |
| February 2014 | $31.52 | $11.94 |
| January 2014 | $33.17 | $12.56 |
| December 2013 | $35.91 | $13.60 |
| November 2013 | $34.56 | $13.09 |
| October 2013 | $31.72 | $12.01 |
| September 2013 | $27.52 | $10.42 |
| August 2013 | $25.68 | $9.73 |
| July 2013 | $26.11 | $9.89 |
| June 2013 | $22.54 | $8.54 |
| May 2013 | $25.48 | $9.65 |
| April 2013 | $24.75 | $9.52 |
| March 2013 | $25.82 | $9.93 |
| February 2013 | $29.68 | $11.42 |
| January 2013 | $34 | $13.08 |
| December 2012 | $34.61 | $13.32 |
| November 2012 | $30.12 | $11.58 |
| October 2012 | $28.89 | $11.26 |
| September 2012 | $28.25 | $11.01 |
| August 2012 | $28.76 | $11.20 |
| July 2012 | $30.74 | $12.12 |
| June 2012 | $29.52 | $11.64 |
| May 2012 | $26.85 | $10.59 |
| April 2012 | $33.08 | $13.21 |
| March 2012 | $36.51 | $14.58 |
| February 2012 | $40.27 | $16.08 |
| January 2012 | $38.82 | $15.64 |
| December 2011 | $34.41 | $13.86 |
| November 2011 | $35.73 | $14.40 |
| October 2011 | $38.80 | $15.80 |
| September 2011 | $29.78 | $12.13 |
| August 2011 | $41.12 | $16.74 |
| July 2011 | $57.77 | $23.74 |
| June 2011 | $64.46 | $26.49 |
| May 2011 | $62.03 | $25.50 |
| April 2011 | $68.36 | $28.26 |
| March 2011 | $66.66 | $27.55 |
| February 2011 | $67.62 | $27.95 |
| January 2011 | $66.94 | $27.80 |
| December 2010 | $66.32 | $27.55 |
| November 2010 | $55.10 | $22.89 |
| October 2010 | $56.01 | $23.39 |
| September 2010 | $57.04 | $23.83 |
| August 2010 | $50.14 | $20.94 |
| July 2010 | $52.77 | $22.18 |
| June 2010 | $46 | $19.33 |
| May 2010 | $52.12 | $21.90 |
| April 2010 | $66.32 | $28.05 |
| March 2010 | $74.99 | $31.72 |
| February 2010 | $65.28 | $27.61 |
| January 2010 | $65.75 | $27.94 |
| December 2009 | $77.76 | $33.05 |
| November 2009 | $66.75 | $28.37 |
| October 2009 | $57.54 | $24.58 |
| September 2009 | $62.82 | $26.83 |
| August 2009 | $60.26 | $25.74 |
| July 2009 | $60.63 | $26.04 |
| June 2009 | $55.65 | $23.90 |
| May 2009 | $55.82 | $23.97 |
| April 2009 | $39.42 | $17.04 |
| March 2009 | $33.50 | $14.48 |
| February 2009 | $32.32 | $13.96 |
| January 2009 | $37.42 | $16.31 |
| December 2008 | $40.77 | $17.76 |
| November 2008 | $38.52 | $17.11 |
| October 2008 | $42.70 | $18.96 |
| September 2008 | $80.33 | $35.68 |
| August 2008 | $127.23 | $56.80 |
| July 2008 | $141.47 | $63.16 |
| June 2008 | $160.32 | $71.57 |
| May 2008 | $160.14 | $71.76 |
| April 2008 | $143.63 | $64.36 |
| March 2008 | $131.88 | $59.10 |
| February 2008 | $121.95 | $54.92 |
| January 2008 | $106.50 | $47.96 |
| December 2007 | $124.09 | $55.88 |
| November 2007 | $118.42 | $53.33 |
| October 2007 | $127.68 | $57.76 |
| September 2007 | $125.14 | $56.61 |
| August 2007 | $105.72 | $47.83 |
| July 2007 | $96.96 | $44.08 |
| June 2007 | $99.15 | $45.08 |
| May 2007 | $95.32 | $43.34 |
| April 2007 | $84.41 | $38.59 |
| March 2007 | $83.58 | $38.21 |
| February 2007 | $80.37 | $36.74 |
| January 2007 | $74.67 | $34.37 |
| December 2006 | $66.21 | $30.47 |
| November 2006 | $64.69 | $29.77 |
| October 2006 | $66.90 | $30.88 |
| September 2006 | $54.36 | $25.10 |
| August 2006 | $53.40 | $24.74 |
| July 2006 | $53.34 | $24.72 |
| June 2006 | $47.57 | $22.04 |
| May 2006 | $51.24 | $23.83 |
| April 2006 | $52.04 | $27.08 |
| March 2006 | $52.40 | $27.27 |
| February 2006 | $45.81 | $23.93 |
| January 2006 | $50.07 | $26.15 |
| December 2005 | $36.42 | $19.02 |
| November 2005 | $38.03 | $19.93 |
| October 2005 | $34.87 | $18.28 |
| September 2005 | $39.70 | $20.81 |
| August 2005 | $38.67 | $20.34 |
| July 2005 | $40 | $21.04 |
| June 2005 | $32.61 | $17.15 |
| May 2005 | $34.19 | $18.06 |
| April 2005 | $32.75 | $17.30 |
| March 2005 | $44.24 | $23.37 |
| February 2005 | $57.16 | $30.20 |
| January 2005 | $49.75 | $26.28 |
| December 2004 | $52.86 | $27.92 |
| November 2004 | $57.37 | $30.31 |
| October 2004 | $46.03 | $24.32 |
| September 2004 | $39.66 | $20.95 |
| August 2004 | $34.46 | $18.21 |
| July 2004 | $24 | $12.68 |
| June 2004 | $20.10 | $10.62 |
| May 2004 | $17.24 | $9.11 |
| April 2004 | $14.72 | $7.77 |
| March 2004 | $14.98 | $7.91 |
| February 2004 | $11.60 | $6.13 |
| January 2004 | $10.24 | $5.41 |
| December 2003 | $12.13 | $6.41 |
| November 2003 | $9.37 | $4.95 |
| October 2003 | $7.77 | $4.10 |
| September 2003 | $7.63 | $4.03 |
| August 2003 | $6.11 | $3.23 |
| July 2003 | $5.83 | $3.08 |
| June 2003 | $5.54 | $2.93 |
| May 2003 | $6.11 | $3.23 |
| April 2003 | $5.36 | $2.83 |
| March 2003 | $4.51 | $2.38 |
| February 2003 | $3.94 | $2.08 |
| January 2003 | $3.62 | $1.92 |
| December 2002 | $3.01 | $1.59 |
| November 2002 | $3.12 | $1.65 |
| October 2002 | $3.23 | $1.70 |
| September 2002 | $2.69 | $1.42 |
| August 2002 | $3.56 | $1.88 |
| July 2002 | $3.47 | $1.84 |
| June 2002 | $4.21 | $2.22 |
| May 2002 | $3.87 | $2.04 |
| April 2002 | $3.69 | $1.95 |
| March 2002 | $2.31 | $1.22 |
| February 2002 | $1.93 | $1.02 |
| January 2002 | $2.32 | $1.23 |
| December 2001 | $2.39 | $1.26 |
| November 2001 | $1.71 | $0.90 |
| October 2001 | $1.15 | $0.61 |
| September 2001 | $2.74 | $1.44 |
| August 2001 | $2.84 | $1.50 |
| July 2001 | $4.38 | $2.31 |
| June 2001 | $4.62 | $2.44 |
| May 2001 | $4.64 | $2.45 |
| April 2001 | $3.76 | $1.99 |
| March 2001 | $3.84 | $2.03 |
| February 2001 | $4.72 | $2.49 |
| January 2001 | $4.38 | $2.31 |
| December 2000 | $3.08 | $1.62 |
| November 2000 | $4.27 | $2.26 |
| October 2000 | $5.30 | $2.80 |
| September 2000 | $6.84 | $3.61 |
| August 2000 | $8.98 | $4.74 |
| July 2000 | $8.80 | $4.65 |
| June 2000 | $12.99 | $6.86 |
| May 2000 | $11.97 | $6.32 |
| April 2000 | $15.71 | $8.44 |
| March 2000 | $19.99 | $10.75 |
| February 2000 | $16.88 | $9.08 |
| January 2000 | $20.16 | $10.84 |
| December 1999 | $21.67 | $11.65 |
| November 1999 | $19.32 | $10.38 |
| October 1999 | $13.94 | $7.50 |
| September 1999 | $14.03 | $7.54 |
| August 1999 | $14.03 | $7.54 |
| July 1999 | $15.62 | $8.40 |
| June 1999 | $14.87 | $7.99 |
| May 1999 | $15.79 | $8.49 |
| April 1999 | $17.36 | $9.44 |
| March 1999 | $9.89 | $5.37 |
| February 1999 | $9.64 | $5.24 |
| January 1999 | $10.05 | $5.46 |
| December 1998 | $10.30 | $5.60 |
| November 1998 | $11.13 | $6.05 |
| October 1998 | $9.89 | $5.37 |
| September 1998 | $9.97 | $5.42 |
| August 1998 | $14.37 | $7.81 |
| July 1998 | $19.90 | $10.93 |
| June 1998 | $24.67 | $13.55 |
| May 1998 | $31.66 | $17.38 |
| April 1998 | $36.84 | $20.23 |
| March 1998 | $37.50 | $20.59 |
| February 1998 | $32.40 | $17.79 |
| January 1998 | $28.45 | $15.62 |
| December 1997 | $28.45 | $15.62 |
| November 1997 | $30.02 | $16.48 |
| October 1997 | $33.30 | $18.29 |
| September 1997 | $37.66 | $20.68 |
| August 1997 | $35.28 | $19.37 |
MT
Price: $66.45
52 week price:
Dividend Yield: 0.88%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: -172.41%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 3.82 USD
P/E Ratio: 16.52
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Country: Luxembourg
Volume: 1.3 million
Ebitda: 1.9 billionMarket Capitalization: 49.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 18.25%