ArcelorMittal SA (MT.AS) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 41 out of 100 (momentum 55 · quality 19 · valuation 62), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -7.6% vs the 50-day and +0.3% vs the 200-day average, 19% below the 52-week high and +69.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: ArcelorMittal SA trades 7.6% below its 50-day and 0.3% above its 200-day moving average. (as of 2026-11-02)

ArcelorMittal operates as an integrated steel and mining group across the Americas, Europe, Asia and Africa. It makes flat and long steel products, plates, coils, bars, rails and pipes, and also mines iron ore and coking coal that feed its own mills.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MT.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	53.78	55.74	53.62	55.50	+3.54%	1,235,463
2026-10-30	54.06	54.44	53.28	53.60	-2.15%	1,585,528
2026-10-29	53.56	55.15	53.50	54.78	+2.39%	1,172,848
2026-10-28	55.02	55.32	52.74	53.50	-1.91%	1,631,680
2026-10-27	53.18	54.80	52.62	54.54	+3.26%	1,318,395
2026-10-26	53.24	53.62	52.70	52.82	-0.90%	1,223,128
2026-10-23	53.76	53.92	52.46	53.30	-1.15%	1,691,626
2026-10-22	55.22	55.46	53.74	53.92	-4.13%	1,226,044
2026-10-21	56.22	56.84	55.42	56.24	+0.21%	1,012,063
2026-10-20	55.76	57.22	54.76	56.12	-0.71%	1,274,712
2026-10-19	56.04	57.26	55.58	56.52	-0.49%	1,401,505
2026-10-16	57.16	57.50	56.70	56.80	+0.21%	1,265,648
2026-10-15	54.90	56.72	54.88	56.68	+0.75%	1,515,368
2026-10-14	57.00	57.32	56.00	56.26	-0.32%	1,179,390
2026-10-13	56.50	57.62	56.44	56.44	-0.67%	1,006,027
2026-10-12	56.84	57.54	56.04	56.82	-0.80%	935,239
2026-10-09	55.30	57.62	55.26	57.28	+5.64%	1,838,066
2026-10-08	54.52	54.98	53.18	54.22	-2.45%	2,506,427
2026-10-07	57.62	57.94	55.52	55.58	-4.57%	1,647,154
2026-10-06	58.00	59.26	57.36	58.24	+1.11%	1,410,067
2026-10-05	56.72	57.68	55.98	57.60	+0.56%	1,349,972
2026-10-02	57.12	58.02	56.40	57.28	+0.95%	1,760,241
2026-10-01	59.00	59.62	56.52	56.74	-4.41%	2,277,560
2026-09-30	59.98	60.46	59.18	59.36	-0.77%	1,253,769
2026-09-29	61.76	62.08	59.82	59.82	-2.41%	1,681,730
2026-09-28	61.30	61.84	59.66	61.30	-0.78%	2,541,333
2026-09-25	63.00	63.78	61.78	61.78	-0.35%	1,191,480
2026-09-24	62.90	63.76	62.00	62.00	-2.18%	1,183,522
2026-09-23	64.20	64.30	62.96	63.38	-0.69%	1,032,597
2026-09-22	63.16	65.00	62.52	63.82	+1.53%	1,189,858
2026-09-21	63.70	64.16	62.82	62.86	-0.41%	1,081,859
2026-09-18	65.38	65.66	63.02	63.12	-3.69%	2,857,845
2026-09-17	64.36	65.94	64.36	65.54	+1.33%	1,477,341
2026-09-16	63.96	65.04	63.30	64.68	+2.28%	1,427,308
2026-09-15	62.66	64.02	62.12	63.24	+0.96%	1,211,633
2026-09-14	63.26	64.10	61.92	62.64	-2.67%	1,451,561
2026-09-11	64.88	65.48	63.72	64.36	-0.49%	1,275,907
2026-09-10	65.94	66.34	64.07	64.68	-2.62%	1,430,472
2026-09-09	66.50	67.36	65.44	66.42	-0.69%	1,399,997
2026-09-08	67.52	68.56	66.38	66.88	-0.98%	1,593,393
2026-09-07	67.58	68.20	67.00	67.54	+0.45%	1,000,827
2026-09-04	65.52	68.42	65.28	67.24	+2.41%	2,378,796
2026-09-03	64.60	66.04	64.54	65.66	+2.18%	1,774,506
2026-09-02	63.10	64.86	62.04	64.26	+0.82%	1,164,526
2026-09-01	64.50	65.24	62.44	63.74	-0.56%	1,243,867
2026-08-31	64.56	65.40	63.94	64.10	-0.77%	1,767,333
2026-08-28	64.12	64.88	64.12	64.60	+1.10%	1,297,530
2026-08-27	64.60	64.70	63.66	63.90	-1.02%	1,153,897
2026-08-26	63.24	65.22	63.20	64.56	+3.20%	1,808,205
2026-08-25	62.54	63.34	62.30	62.56	-0.38%	1,129,468
2026-08-24	61.26	63.40	61.12	62.80	+0.35%	1,225,532
2026-08-21	61.38	63.40	61.20	62.58	+2.32%	1,442,282
2026-08-20	63.86	64.16	59.34	61.16	-1.74%	2,008,627
2026-08-19	62.56	63.32	61.82	62.24	+0.81%	1,172,547
2026-08-18	63.08	64.24	61.46	61.74	-2.50%	1,353,176
2026-08-17	64.20	64.60	62.14	63.32	-0.66%	1,165,600
2026-08-14	63.56	64.44	62.44	63.74	+0.13%	981,756
2026-08-13	64.16	64.52	63.66	63.66	-0.81%	1,049,618
2026-08-12	64.52	65.16	64.02	64.18	+0.00%	1,231,015
2026-08-11	64.44	65.16	64.06	64.18	-0.06%	1,123,440
2026-08-10	63.14	64.22	62.72	64.22	+1.97%	1,276,792
2026-08-07	63.34	64.46	62.46	62.98	-1.38%	1,692,330
2026-08-06	64.78	64.86	63.76	63.86	-1.15%	1,730,948
2026-08-05	65.02	65.24	63.76	64.60	+0.25%	1,946,892
2026-08-04	62.74	64.96	62.40	64.44	+4.24%	1,757,060
2026-08-03	61.50	62.96	60.52	61.82	+1.78%	1,637,021
2026-07-31	60.12	61.38	58.92	60.74	+1.91%	2,554,843
2026-07-30	57.10	60.04	56.80	59.60	+3.15%	2,398,246
2026-07-29	59.10	59.42	57.44	57.78	-2.17%	1,880,034
2026-07-28	58.74	59.54	58.06	59.06	+1.55%	1,345,510
2026-07-27	60.00	60.28	58.02	58.16	-1.32%	1,449,420
2026-07-24	57.60	59.42	57.60	58.94	+1.90%	1,740,941
2026-07-23	58.02	58.74	56.90	57.84	-0.69%	1,592,135
2026-07-22	57.40	58.60	56.78	58.24	+0.66%	1,189,196
2026-07-21	58.76	58.88	57.04	57.86	-0.65%	1,577,707
2026-07-20	57.64	59.98	57.34	58.24	+0.45%	1,732,012
2026-07-17	56.50	58.14	56.14	57.98	+0.07%	2,978,244
2026-07-16	59.20	59.36	57.12	57.94	-1.06%	1,092,970
2026-07-15	58.54	59.64	58.00	58.56	-0.27%	1,592,486
2026-07-14	57.96	59.60	57.78	58.72	+1.17%	1,634,924
2026-07-13	57.00	58.36	56.72	58.04	+0.03%	1,285,290
2026-07-10	56.50	58.26	56.24	58.02	+6.42%	2,524,562
2026-07-09	55.54	55.54	53.94	54.52	+1.72%	1,241,029
2026-07-08	55.84	56.24	53.60	53.60	-4.49%	2,256,146
2026-07-07	56.48	57.64	56.10	56.12	-1.47%	1,341,120
2026-07-06	57.68	57.98	56.56	56.96	-2.80%	1,762,234
2026-07-03	55.82	58.60	55.80	58.60	+5.89%	3,128,691
2026-07-02	52.32	55.36	52.04	55.34	+6.34%	3,860,192
2026-07-01	52.46	53.78	51.72	52.04	-1.25%	1,512,649
2026-06-30	52.34	53.48	51.74	52.70	+2.33%	1,797,275
2026-06-29	52.72	53.36	51.24	51.50	-1.94%	1,724,613
2026-06-26	53.98	54.36	52.08	52.52	-3.24%	2,224,710
2026-06-25	54.28	54.70	53.66	54.28	+0.11%	1,242,709
2026-06-24	55.78	55.86	53.10	54.22	-2.90%	1,946,196
2026-06-23	54.14	56.00	53.88	55.84	+0.61%	2,076,147
2026-06-22	55.66	56.08	54.72	55.50	+0.95%	1,757,758
2026-06-19	55.38	56.16	54.94	54.98	-1.58%	3,817,928
2026-06-18	57.36	57.90	55.32	55.86	-3.39%	3,064,472
2026-06-17	59.10	59.10	56.86	57.82	-2.36%	3,216,148
2026-06-16	59.70	59.98	58.94	59.22	-1.17%	1,631,515
2026-06-15	62.50	62.58	59.76	59.92	-1.12%	2,171,629
2026-06-12	59.00	60.66	57.92	60.60	+5.87%	3,134,646
2026-06-11	55.96	57.66	55.96	57.24	+2.76%	2,308,335
2026-06-10	56.40	56.58	55.16	55.70	-1.24%	2,643,291
2026-06-09	58.76	59.40	56.40	56.40	-3.98%	1,509,142
2026-06-08	57.78	59.62	57.50	58.74	-0.81%	1,925,443
2026-06-05	61.00	61.20	59.12	59.22	-4.70%	2,633,841
2026-06-04	61.78	62.60	60.24	62.14	+1.44%	2,063,436
2026-06-03	60.94	62.24	60.28	61.26	-0.10%	2,460,952
2026-06-02	60.38	61.82	59.84	61.32	+2.10%	1,939,373
2026-06-01	59.36	60.12	58.42	60.06	+1.25%	2,643,162
2026-05-29	59.60	60.26	58.98	59.32	+0.10%	3,795,712
2026-05-28	58.04	59.26	57.44	59.26	+1.82%	1,679,018
2026-05-27	58.76	59.06	57.40	58.20	+0.21%	1,690,056
2026-05-26	58.42	58.82	57.70	58.08	-0.27%	1,742,239
2026-05-25	57.92	58.42	57.42	58.24	+2.57%	1,111,944
2026-05-22	55.00	56.78	54.40	56.78	+4.11%	2,796,260
2026-05-21	53.90	54.96	53.22	54.54	+1.38%	1,814,436
2026-05-20	51.60	54.50	51.50	53.80	+4.96%	2,520,993
2026-05-19	52.40	53.88	50.64	51.26	-2.55%	2,331,987
2026-05-18	51.54	53.24	51.28	52.60	+0.69%	1,808,974
2026-05-15	53.80	53.98	51.56	52.24	-5.02%	2,417,685
2026-05-14	54.96	55.72	54.48	55.00	+0.18%	1,480,319
2026-05-13	53.00	54.90	52.46	54.90	+7.10%	2,133,445
2026-05-12	52.14	53.34	51.16	51.26	-2.92%	2,536,561
2026-05-11	52.36	53.28	51.58	52.80	+1.42%	2,056,519
2026-05-08	52.66	53.26	51.94	52.06	-2.36%	1,961,980
2026-05-07	53.98	54.72	53.26	53.32	-0.45%	2,304,696
2026-05-06	50.64	54.16	50.62	53.56	+8.03%	3,871,638
2026-05-05	47.61	49.58	47.53	49.58	+4.18%	2,056,545
2026-05-04	49.67	50.46	47.43	47.59	-3.35%	2,592,115
2026-04-30	47.28	50.16	47.14	49.24	+0.55%	3,565,248
2026-04-29	49.50	50.00	48.70	48.97	-0.71%	1,336,415
2026-04-28	50.50	50.62	48.78	49.32	-1.95%	1,612,728
2026-04-27	50.76	51.32	50.02	50.30	-0.36%	1,252,955
2026-04-24	50.74	51.30	49.77	50.48	-2.51%	1,500,459
2026-04-23	51.52	52.50	50.82	51.78	-0.92%	1,587,759
2026-04-22	52.92	53.36	51.82	52.26	-0.15%	1,607,788
2026-04-21	53.02	53.34	51.82	52.34	-1.06%	1,639,047
2026-04-20	51.76	53.06	51.30	52.90	-1.01%	2,009,210
2026-04-17	50.80	53.60	50.06	53.44	+4.70%	2,778,834
2026-04-16	52.74	52.98	50.84	51.04	-2.37%	2,228,382
2026-04-15	52.88	53.24	51.84	52.28	-1.02%	1,762,974
2026-04-14	52.40	52.84	52.10	52.82	+2.21%	2,076,263
2026-04-13	51.14	52.14	50.60	51.68	-0.69%	1,538,626
2026-04-10	50.70	52.30	49.65	52.04	+2.56%	2,739,680
2026-04-09	51.10	51.66	50.16	50.74	-1.48%	1,926,002
2026-04-08	52.02	53.12	50.08	51.50	+12.84%	6,723,036
2026-04-07	45.97	47.15	45.32	45.64	-0.04%	1,784,698
2026-04-02	44.74	46.45	44.50	45.66	-2.14%	1,782,764
2026-04-01	46.36	46.96	45.60	46.66	+6.43%	2,797,582
2026-03-31	42.52	44.03	42.27	43.84	+1.60%	2,153,931
2026-03-30	43.48	45.29	42.68	43.15	-0.83%	2,438,093
2026-03-27	44.72	45.37	42.98	43.51	-2.20%	2,324,422
2026-03-26	44.49	44.49	44.15	44.49	-3.47%	1,818,934
2026-03-25	46.09	46.09	44.09	46.09	+1.90%	1,970,304
2026-03-24	44.29	46.26	43.75	45.23	+2.31%	2,397,869
2026-03-23	40.02	46.00	39.84	44.21	+5.24%	4,174,938
2026-03-20	43.54	45.62	41.52	42.01	-1.75%	5,169,572
2026-03-19	44.01	46.43	41.91	42.76	-6.21%	3,153,144
2026-03-18	45.91	48.44	44.48	45.59	+0.89%	2,132,273
2026-03-17	44.50	49.72	44.28	45.19	+0.71%	1,583,638
2026-03-16	44.10	49.48	43.90	44.87	+0.31%	2,015,890
2026-03-13	45.82	46.14	44.53	44.73	-4.28%	2,668,381
2026-03-12	48.18	50.12	45.10	46.73	-4.22%	3,349,780
2026-03-11	48.93	53.80	48.37	48.79	-1.35%	1,748,552
2026-03-10	48.67	53.24	48.18	49.46	+7.43%	3,363,593
2026-03-09	43.35	53.26	43.15	46.04	-3.88%	3,907,953
2026-03-06	49.75	55.72	47.67	47.90	-2.86%	3,186,289
2026-03-05	52.16	56.64	49.31	49.31	-6.79%	4,047,718
2026-03-04	49.96	57.06	49.69	52.90	+5.00%	2,892,708
2026-03-03	53.00	57.42	49.50	50.38	-7.63%	3,993,176
2026-03-02	53.94	56.70	53.26	54.54	-1.69%	2,071,069
2026-02-27	55.94	56.68	54.76	55.48	-0.32%	5,252,201
2026-02-26	55.86	55.86	55.10	55.66	-2.21%	2,586,073
2026-02-25	55.52	56.92	55.20	56.92	+1.75%	1,736,163
2026-02-24	55.94	55.94	55.62	55.94	-0.96%	1,418,455
2026-02-23	55.10	56.48	53.68	56.48	+3.10%	2,941,665
2026-02-20	54.48	54.78	53.36	54.78	+0.55%	2,475,536
2026-02-19	54.48	54.48	52.38	54.48	-2.61%	1,388,614
2026-02-18	54.00	56.44	53.88	55.94	+4.21%	2,491,299
2026-02-17	53.30	56.76	51.86	53.68	+0.86%	1,985,872
2026-02-16	51.48	53.32	51.16	53.22	+2.07%	1,042,389
2026-02-13	51.92	52.14	49.96	52.14	-0.65%	3,338,344
2026-02-12	52.48	52.48	51.64	52.48	-5.00%	3,361,408
2026-02-11	53.28	55.24	49.36	55.24	+4.70%	3,536,179
2026-02-10	51.74	52.76	48.82	52.76	+2.01%	2,801,628
2026-02-09	51.72	51.72	48.84	51.72	+1.02%	1,720,007
2026-02-06	49.35	51.20	47.82	51.20	+4.47%	2,978,187
2026-02-05	47.02	49.01	46.28	49.01	+3.09%	3,302,604
2026-02-04	47.95	48.11	47.17	47.54	-2.38%	2,553,667
2026-02-03	48.11	48.70	46.90	48.70	+1.90%	1,933,370
2026-02-02	44.42	47.79	44.31	47.79	+3.94%	2,793,602
2026-01-30	45.74	46.63	45.10	45.98	+0.52%	2,200,334
2026-01-29	46.30	46.30	45.52	45.74	-2.22%	2,960,354
2026-01-28	46.50	46.78	46.06	46.78	+1.12%	1,789,062
2026-01-27	45.50	46.26	43.62	46.26	+1.43%	1,817,783
2026-01-26	45.61	45.61	41.89	45.61	-0.78%	1,706,746
2026-01-23	45.63	46.30	45.40	45.97	-0.82%	2,349,163
2026-01-22	44.02	46.46	43.88	46.35	+6.36%	4,287,224
2026-01-21	42.10	43.62	42.02	43.58	+4.76%	3,448,258
2026-01-20	41.75	41.89	41.28	41.60	-1.05%	1,492,707
2026-01-19	41.43	42.19	41.43	42.04	-0.12%	1,096,412
2026-01-16	41.84	42.53	41.65	42.09	-0.09%	2,695,141
2026-01-15	41.90	42.50	41.45	42.13	+0.65%	1,591,324
2026-01-14	41.90	41.91	41.14	41.86	+1.38%	2,354,322
2026-01-13	40.86	41.56	40.44	41.29	+0.34%	1,714,193
2026-01-12	40.34	41.20	40.04	41.15	+1.91%	1,181,760
2026-01-09	40.50	40.66	40.08	40.38	+0.30%	1,515,640
2026-01-08	40.90	40.93	39.83	40.26	-2.80%	1,654,050
2026-01-07	40.71	41.54	40.53	41.42	+4.49%	3,645,868
2026-01-06	39.50	39.82	39.25	39.64	+0.46%	1,664,097
2026-01-05	40.65	40.82	39.46	39.46	-1.00%	1,288,385
2026-01-02	38.95	39.98	38.73	39.86	+1.97%	1,344,902
2025-12-31	38.68	39.09	38.64	39.09	+0.18%	485,902
2025-12-30	38.69	39.12	38.51	39.02	+0.85%	767,918
2025-12-29	38.85	39.02	38.38	38.69	+0.70%	1,281,661
2025-12-24	38.19	38.46	38.18	38.42	+0.42%	399,385
2025-12-23	38.05	38.28	37.88	38.26	-0.21%	746,746
2025-12-22	38.40	38.40	37.68	38.34	+0.66%	1,113,460
2025-12-19	38.23	38.59	38.01	38.09	-1.60%	2,200,854
2025-12-18	38.28	38.75	38.07	38.71	+1.31%	1,568,164
2025-12-17	39.02	39.30	38.21	38.21	-1.47%	1,813,391
2025-12-16	39.01	39.55	38.67	38.78	-1.20%	2,204,398
2025-12-15	39.30	39.50	38.78	39.25	+1.42%	1,859,351
2025-12-12	38.67	39.77	38.52	38.70	+0.70%	2,461,412
2025-12-11	38.30	38.78	37.92	38.43	+1.03%	2,036,508
2025-12-10	37.35	38.16	37.00	38.04	+1.60%	2,006,879
2025-12-09	37.06	37.58	36.98	37.44	+1.57%	1,644,701
2025-12-08	36.42	36.86	36.20	36.86	+0.71%	1,065,493
2025-12-05	36.85	37.18	36.58	36.60	-0.33%	1,205,269
2025-12-04	36.62	36.91	36.13	36.72	+0.33%	2,059,807
2025-12-03	37.67	37.67	36.44	36.60	-1.93%	2,422,090
2025-12-02	37.48	37.75	37.32	37.32	-0.32%	1,073,887
2025-12-01	37.56	37.81	37.14	37.44	+0.70%	1,159,856
2025-11-28	36.70	37.22	36.62	37.18	+1.45%	1,565,608
2025-11-27	37.04	37.09	36.58	36.65	-1.11%	1,357,954
2025-11-26	36.97	37.12	36.29	37.06	+1.79%	1,803,240
2025-11-25	35.22	36.51	35.03	36.41	+3.61%	2,613,985
2025-11-24	34.70	35.79	34.66	35.14	+3.20%	4,052,156
2025-11-21	34.10	34.40	33.64	34.05	-2.63%	2,409,835
2025-11-20	35.26	35.38	34.79	34.97	+0.29%	2,277,205
2025-11-19	33.79	35.16	33.79	34.87	+2.83%	2,144,715
2025-11-18	33.36	34.11	33.26	33.91	-0.91%	1,893,398
2025-11-17	33.84	34.32	33.68	34.22	-0.35%	1,324,448
2025-11-14	34.25	34.50	33.78	34.34	-1.12%	1,381,541
2025-11-13	34.89	35.16	34.66	34.73	-0.63%	1,405,849
2025-11-12	34.41	35.06	34.34	34.95	+1.54%	1,799,513
2025-11-11	34.02	34.58	33.81	34.42	+1.32%	1,587,771
2025-11-10	34.46	34.55	33.84	33.97	+0.65%	1,355,222

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+15.79%). Worst month: Mar (-13.85%). Based on 2 years of daily data (2025–2026).

Jan+11.36%
Feb+15.79%
Mar-13.85%
Apr+0.85%
May+11.66%
Jun-5.77%
Jul+10.56%
Aug+5.02%
Sep+0.21%
Oct-1.28%
Nov+12.60%
Dec+4.41%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is ArcelorMittal SA's (MT.AS) latest close?

55.50 on 2026-11-02, from the Closelook data lake's daily price record.

What is MT.AS's 52-week high and low?

68.56 high and 31.87 low over the trailing 52 weeks, as of 2026-11-02.

What is ArcelorMittal SA's strongest and weakest month historically?

Historically, MT.AS's strongest calendar month has been Feb (average +15.79%) and its weakest Mar (average -13.85%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is ArcelorMittal SA's Closelooknet score?

41 out of 100 (momentum 55 · quality 19 · valuation 62), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on MT.AS?

Pullback inside an uptrend stack: Trades -7.6% vs the 50-day and +0.3% vs the 200-day average, 19% below the 52-week high and +69.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is MT.AS above its 50-day and 200-day moving averages?

ArcelorMittal SA trades 7.6% below its 50-day and 0.3% above its 200-day moving average (0.1% above its 20-day). As of 2026-11-02.