Arcelor Mittal NY Registry Shares NEW Stock Price History
NYSE: MTIndustrialsSteel/Iron OreUSD
64.11+2.81 (+4.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 64.11 -0.02%
MT price history at a glance
The price history for Arcelor Mittal NY Registry Shares NEW (MT) on this page begins on August 4, 1997, when the stock closed at $61.23; it most recently closed at $61.30 on October 5, 2026. The highest price in this record is $227.08, reached on June 9, 2008; the latest close is 73.0% below that peak. Across the 28 complete calendar years in the table, MT finished higher in 13 and lower in 15. Its best year was 2004 (+329.9%) and its worst was 2000 (-86.0%).
Over roughly 29 years the share price changed +0.1%, a 0.0% compound annual price return (excluding dividends). In the last 12 months alone, MT has gained 49.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $227.08
- Date of high
- Jun 9, 2008
- Low since 1997
- $1.52
- Date of low
- Oct 29, 2001
- 52-week high
- $79.68
- 52-week low
- $36.70
- Last close
- $61.30
MT returns
1 week
-5.05%
1 month
-20.54%
3 months
-2.64%
6 months
+2.35%
Year to date
+34.52%
1 year
+49.77%
3 years
+169.10%
5 years
+90.79%
MT price return, excluding dividends.
MT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.30 | +29.87% |
| 2025 | 47.20 | +112.71% |
| 2024 | 22.19 | -21.84% |
| 2023 | 28.39 | +8.28% |
| 2022 | 26.22 | -17.62% |
| 2021 | 31.83 | +39.00% |
| 2020 | 22.90 | +35.42% |
| 2019 | 16.91 | -20.54% |
| 2018 | 21.28 | -34.14% |
| 2017 | 32.31 | +47.53% |
| 2016 | 21.90 | +126.96% |
| 2015 | 9.65 | -61.07% |
| 2014 | 24.79 | -37.95% |
| 2013 | 39.95 | -1.69% |
| 2012 | 40.63 | -2.31% |
| 2011 | 41.59 | -49.67% |
| 2010 | 82.64 | -16.66% |
| 2009 | 99.16 | +75.29% |
| 2008 | 56.57 | -64.32% |
| 2007 | 158.52 | +73.40% |
| 2006 | 91.42 | +60.20% |
| 2005 | 57.07 | -31.88% |
| 2004 | 83.77 | +329.92% |
| 2003 | 19.48 | +308.64% |
| 2002 | 4.77 | +25.00% |
| 2001 | 3.81 | -21.78% |
| 2000 | 4.88 | -86.05% |
| 1999 | 34.95 | +108.06% |
| 1998 | 16.80 | -64.06% |
| 1997* | 46.73 | -23.67% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
MT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.85 | 61.71 | 60.35 | 61.30 | -1.64% | |
| 62.60 | 62.77 | 62.08 | 62.32 | -4.40% | |
| 65.96 | 66.10 | 65.12 | 65.19 | +0.71% | |
| 63.68 | 65.47 | 63.57 | 64.73 | +0.34% | |
| 63.80 | 64.82 | 63.69 | 64.51 | -0.08% | |
| 64.38 | 64.81 | 63.50 | 64.56 | -3.27% | |
| 67.79 | 68.32 | 66.67 | 66.74 | -1.80% | |
| 68.45 | 69.07 | 67.56 | 67.96 | -2.71% | |
| 69.46 | 70.77 | 69.06 | 69.85 | -1.20% | |
| 71.46 | 71.47 | 70.08 | 70.70 | -0.84% | |
| 71.71 | 71.74 | 70.40 | 71.30 | -0.86% | |
| 73.08 | 73.08 | 71.43 | 71.92 | -2.52% | |
| 73.26 | 74.19 | 72.48 | 73.78 | +1.71% | |
| 73.46 | 73.48 | 72.06 | 72.54 | +0.01% | |
| 74.02 | 74.05 | 72.18 | 72.53 | -3.52% | |
| 75.27 | 75.68 | 74.39 | 75.18 | +2.68% | |
| 74.06 | 75.04 | 72.50 | 73.22 | -0.11% | |
| 73.52 | 73.91 | 72.82 | 73.30 | +0.70% | |
| 71.72 | 73.38 | 71.52 | 72.79 | -2.31% | |
| 75.42 | 75.48 | 74.12 | 74.51 | -0.73% | |
| 74.91 | 75.35 | 74.47 | 75.06 | -2.58% | |
| 77.31 | 77.70 | 76.83 | 77.05 | -0.13% | |
| 79.17 | 79.68 | 77.03 | 77.15 | -2.02% | |
| 78.34 | 78.78 | 77.76 | 78.74 | +3.51% | |
| 76.39 | 76.72 | 75.38 | 76.07 | +1.25% | |
| 73.86 | 75.21 | 73.86 | 75.13 | +2.48% | |
| 73.22 | 74.08 | 72.39 | 73.31 | -1.73% | |
| 75.18 | 75.82 | 74.21 | 74.60 | +0.28% | |
| 75.39 | 75.51 | 73.86 | 74.39 | -0.32% | |
| 74.54 | 74.93 | 74.18 | 74.63 | +0.13% | |
| 75.12 | 75.93 | 74.22 | 74.53 | +1.24% | |
| 73.10 | 73.65 | 72.71 | 73.62 | +1.35% | |
| 73.53 | 73.98 | 72.42 | 72.64 | +0.61% | |
| 73.08 | 74.12 | 72.12 | 72.20 | +1.53% | |
| 69.81 | 71.76 | 69.29 | 71.11 | -4.67% | |
| 73.46 | 74.61 | 71.78 | 74.59 | +3.60% | |
| 72.71 | 73.08 | 71.21 | 72.00 | -2.44% | |
| 72.75 | 73.91 | 72.06 | 73.80 | -0.08% | |
| 73.42 | 74.61 | 73.39 | 73.86 | +0.89% | |
| 74.02 | 74.45 | 73.07 | 73.21 | -1.31% | |
| 75.17 | 75.19 | 73.79 | 74.18 | +0.64% | |
| 74.69 | 75.28 | 73.60 | 73.71 | -0.26% | |
| 73.23 | 74.49 | 72.84 | 73.90 | +0.83% | |
| 73.77 | 73.77 | 72.21 | 73.29 | +0.10% | |
| 74.04 | 74.77 | 73.14 | 73.22 | -2.83% | |
| 74.12 | 75.66 | 74.12 | 75.35 | +0.19% | |
| 73.87 | 75.43 | 73.53 | 75.21 | +4.71% | |
| 70.69 | 71.93 | 69.79 | 71.83 | +2.41% | |
| 69.73 | 70.59 | 68.82 | 70.14 | +1.15% | |
| 67.78 | 69.35 | 66.45 | 69.34 | +5.54% | |
| 67.41 | 67.41 | 65.04 | 65.70 | -2.38% | |
| 66.54 | 67.81 | 66.04 | 67.30 | -0.34% | |
| 67.53 | 67.69 | 65.91 | 67.53 | +0.97% | |
| 67.39 | 67.53 | 66.33 | 66.88 | +1.15% | |
| 65.06 | 66.80 | 65.05 | 66.12 | -0.56% | |
| 66.11 | 66.89 | 65.90 | 66.49 | +1.05% | |
| 66.29 | 67.16 | 65.10 | 65.80 | -0.08% | |
| 67.38 | 67.58 | 65.57 | 65.85 | -0.90% | |
| 64.40 | 66.92 | 64.17 | 66.45 | +1.64% | |
| 65.98 | 66.48 | 65.18 | 65.38 | -3.33% | |
| 68.04 | 68.10 | 66.41 | 67.63 | +0.96% | |
| 67.92 | 67.95 | 66.77 | 66.99 | +1.62% | |
| 66.08 | 66.59 | 65.32 | 65.92 | -0.24% | |
| 65.65 | 66.61 | 65.43 | 66.08 | +4.96% | |
| 63.18 | 63.54 | 61.71 | 62.96 | -0.40% | |
| 62.20 | 63.35 | 61.07 | 63.21 | +0.10% | |
| 64.80 | 65.08 | 63.12 | 63.15 | -3.37% | |
| 64.77 | 65.40 | 64.62 | 65.35 | +3.08% | |
| 62.17 | 63.66 | 62.17 | 63.40 | +6.99% | |
| 59.49 | 60.41 | 59.10 | 59.26 | -1.59% | |
| 60.73 | 60.98 | 60.06 | 60.22 | +0.90% | |
| 59.91 | 60.08 | 58.53 | 59.68 | -0.33% | |
| 59.96 | 60.33 | 59.39 | 59.88 | -3.14% | |
| 62.12 | 62.17 | 60.95 | 61.82 | +0.57% | |
| 60.85 | 61.80 | 60.26 | 61.47 | -2.89% | |
| 61.56 | 63.91 | 61.45 | 63.30 | -0.71% | |
| 63.36 | 63.94 | 63.03 | 63.75 | +0.54% | |
| 64.82 | 64.85 | 63.38 | 63.41 | -2.49% | |
| 67.63 | 67.74 | 64.87 | 65.03 | -4.90% | |
| 69.07 | 69.40 | 68.36 | 68.38 | -1.20% | |
| 71.38 | 71.53 | 69.17 | 69.21 | -2.26% | |
| 69.77 | 70.89 | 69.09 | 70.81 | +2.49% | |
| 66.15 | 69.20 | 65.56 | 69.09 | +8.27% | |
| 64.65 | 65.41 | 63.60 | 63.81 | -3.77% | |
| 67.99 | 68.11 | 64.07 | 66.31 | -1.30% | |
| 68.11 | 68.33 | 67.07 | 67.18 | -0.04% | |
| 70.08 | 70.20 | 66.56 | 67.21 | -6.20% | |
| 70.90 | 72.50 | 70.55 | 71.65 | +0.36% | |
| 71.28 | 72.23 | 70.89 | 71.39 | -0.28% | |
| 70.70 | 71.94 | 70.33 | 71.59 | +1.99% | |
| 68.24 | 70.38 | 67.96 | 70.19 | +1.12% | |
| 69.87 | 70.24 | 69.04 | 69.41 | -0.16% | |
| 67.89 | 69.70 | 66.80 | 69.52 | +1.34% | |
| 68.36 | 68.82 | 66.95 | 68.60 | 0.00% | |
| 67.85 | 68.61 | 67.09 | 68.60 | +3.81% | |
| 64.78 | 66.66 | 64.24 | 66.08 | +3.07% | |
| 62.69 | 65.28 | 62.55 | 64.11 | +1.50% | |
| 61.60 | 63.46 | 60.77 | 63.16 | +6.74% | |
| 59.89 | 60.20 | 58.76 | 59.17 | -4.36% | |
| 61.49 | 62.05 | 60.56 | 61.87 | +2.86% | |
| 60.73 | 61.19 | 59.90 | 60.15 | -5.69% | |
| 64.63 | 64.66 | 63.68 | 63.78 | -1.07% | |
| 62.69 | 65.00 | 62.64 | 64.47 | +3.98% | |
| 61.62 | 62.18 | 60.08 | 62.00 | -0.55% | |
| 62.58 | 62.73 | 61.84 | 62.34 | +0.48% | |
| 62.22 | 62.69 | 61.03 | 62.04 | +1.47% | |
| 64.30 | 64.30 | 61.07 | 61.14 | -3.09% | |
| 62.30 | 63.50 | 62.25 | 63.09 | +8.44% | |
| 56.91 | 58.66 | 56.40 | 58.18 | +5.04% | |
| 56.80 | 56.86 | 54.96 | 55.39 | -2.57% | |
| 56.95 | 57.90 | 56.21 | 56.85 | -0.63% | |
| 58.09 | 58.58 | 56.35 | 57.21 | +2.31% | |
| 57.75 | 57.80 | 55.80 | 55.92 | -3.42% | |
| 58.09 | 58.35 | 57.03 | 57.90 | -1.91% | |
| 59.49 | 59.60 | 58.73 | 59.03 | -1.14% | |
| 59.28 | 59.80 | 58.70 | 59.71 | +0.29% | |
| 60.93 | 61.34 | 58.59 | 59.54 | -2.46% | |
| 61.48 | 61.71 | 60.91 | 61.04 | +0.16% | |
| 61.66 | 62.03 | 60.82 | 60.94 | -2.36% | |
| 61.87 | 62.45 | 61.73 | 62.41 | +0.56% | |
| 62.81 | 63.35 | 61.83 | 62.06 | +3.81% | |
| 61.25 | 61.47 | 59.65 | 59.78 | -2.91% | |
| 61.80 | 61.83 | 61.04 | 61.57 | -0.77% | |
| 61.94 | 62.48 | 61.59 | 62.05 | +1.32% | |
| 60.01 | 61.34 | 59.70 | 61.24 | +0.99% | |
| 60.83 | 61.33 | 60.41 | 60.64 | +1.25% | |
| 59.11 | 60.48 | 58.58 | 59.89 | -0.25% | |
| 60.29 | 60.54 | 59.29 | 60.04 | +11.60% | |
| 53.19 | 53.98 | 52.40 | 53.80 | +0.86% | |
| 53.24 | 53.68 | 52.80 | 53.34 | +0.79% | |
| 51.42 | 53.69 | 51.42 | 52.92 | -2.05% | |
| 53.69 | 54.55 | 53.54 | 54.03 | +3.94% | |
| 50.33 | 51.99 | 50.01 | 51.98 | +7.20% | |
| 49.86 | 50.21 | 48.40 | 48.49 | -2.28% | |
| 49.87 | 50.88 | 49.45 | 49.62 | -2.72% | |
| 51.33 | 52.05 | 50.94 | 51.01 | -3.54% | |
| 53.12 | 53.59 | 52.57 | 52.88 | +0.99% | |
| 50.95 | 52.57 | 50.88 | 52.36 | +1.37% | |
| 50.64 | 52.65 | 50.47 | 51.65 | +8.14% | |
| 50.03 | 50.11 | 47.37 | 47.76 | -4.44% | |
| 48.46 | 50.39 | 48.09 | 49.98 | -2.78% | |
| 51.40 | 52.66 | 51.21 | 51.41 | -1.44% | |
| 52.84 | 52.88 | 51.81 | 52.16 | +1.20% | |
| 51.98 | 52.43 | 51.28 | 51.54 | +1.58% | |
| 52.78 | 53.29 | 50.57 | 50.74 | -5.34% | |
| 53.97 | 54.08 | 51.92 | 53.60 | -5.37% | |
| 56.68 | 57.57 | 55.94 | 56.64 | -0.23% | |
| 56.84 | 57.96 | 56.50 | 56.77 | +1.68% | |
| 52.66 | 56.21 | 52.10 | 55.83 | +0.78% | |
| 55.52 | 56.20 | 55.19 | 55.40 | -3.55% | |
| 59.55 | 59.83 | 56.65 | 57.44 | -6.08% | |
| 61.62 | 61.91 | 60.83 | 61.16 | +1.81% | |
| 58.59 | 60.34 | 57.21 | 60.07 | -6.87% | |
| 63.76 | 64.64 | 63.34 | 64.50 | -1.01% | |
| 65.23 | 65.67 | 64.57 | 65.16 | -1.08% | |
| 65.57 | 65.96 | 64.88 | 65.87 | -1.86% | |
| 67.10 | 67.60 | 66.31 | 67.12 | +2.96% | |
| 65.83 | 66.14 | 65.00 | 65.19 | -2.45% | |
| 66.43 | 66.98 | 65.91 | 66.83 | +2.50% | |
| 64.78 | 65.74 | 64.07 | 65.20 | +1.16% | |
| 64.05 | 64.61 | 63.61 | 64.45 | -1.03% | |
| 65.39 | 66.24 | 64.70 | 65.12 | +1.35% | |
| 62.09 | 64.32 | 61.52 | 64.25 | +4.45% | |
| 60.27 | 62.22 | 59.83 | 61.51 | -0.13% | |
| 64.52 | 65.31 | 61.34 | 61.59 | -7.59% | |
| 66.74 | 66.97 | 64.66 | 66.65 | +5.64% | |
| 63.42 | 63.52 | 62.52 | 63.09 | +1.63% | |
| 61.30 | 62.22 | 60.95 | 62.08 | +1.27% | |
| 60.05 | 61.36 | 59.95 | 61.30 | +7.09% | |
| 56.31 | 58.16 | 55.76 | 57.24 | +2.25% | |
| 57.14 | 57.30 | 55.14 | 55.98 | -1.22% | |
| 56.94 | 57.66 | 55.70 | 56.67 | +0.28% | |
| 55.86 | 56.62 | 55.29 | 56.51 | +4.71% | |
| 54.47 | 55.03 | 53.66 | 53.97 | -3.26% | |
| 56.83 | 56.93 | 54.25 | 55.79 | -0.45% | |
| 55.71 | 56.16 | 55.38 | 56.04 | +1.03% | |
| 54.35 | 55.63 | 54.27 | 55.47 | +3.45% | |
| 55.24 | 55.31 | 53.46 | 53.62 | -1.25% | |
| 54.36 | 54.36 | 53.67 | 54.30 | +1.65% | |
| 53.66 | 54.59 | 53.18 | 53.42 | +4.25% | |
| 50.64 | 51.35 | 50.40 | 51.24 | +4.94% | |
| 48.94 | 49.09 | 48.35 | 48.83 | +0.21% | |
| 49.15 | 49.28 | 48.49 | 48.73 | +0.66% | |
| 49.11 | 49.33 | 48.29 | 48.41 | -1.28% | |
| 48.12 | 49.17 | 48.04 | 49.04 | +2.00% | |
| 47.68 | 48.44 | 47.54 | 48.08 | +0.48% | |
| 47.18 | 48.20 | 47.10 | 47.85 | +1.87% | |
| 47.19 | 47.34 | 46.87 | 46.97 | -0.72% | |
| 46.48 | 47.41 | 46.42 | 47.31 | -1.19% | |
| 48.42 | 48.52 | 47.87 | 47.88 | +1.20% | |
| 46.26 | 48.01 | 46.13 | 47.31 | +1.26% | |
| 46.77 | 46.82 | 46.24 | 46.72 | -1.02% | |
| 46.58 | 47.23 | 46.56 | 47.20 | +3.58% | |
| 45.77 | 45.89 | 45.47 | 45.57 | +0.18% | |
| 45.93 | 45.97 | 45.49 | 45.49 | -0.11% | |
| 45.86 | 45.96 | 45.40 | 45.54 | -1.54% | |
| 45.44 | 46.57 | 45.22 | 46.25 | +2.37% | |
| 45.53 | 45.54 | 45.09 | 45.18 | -0.13% | |
| 44.99 | 45.25 | 44.88 | 45.24 | +0.35% | |
| 44.58 | 45.22 | 44.56 | 45.08 | +0.96% | |
| 44.93 | 45.10 | 44.51 | 44.65 | -0.78% | |
| 45.27 | 45.51 | 44.95 | 45.00 | -0.46% | |
| 45.30 | 45.70 | 44.94 | 45.21 | -1.12% | |
| 45.87 | 46.00 | 45.55 | 45.72 | -0.95% | |
| 45.74 | 46.21 | 45.62 | 46.16 | -0.15% | |
| 46.51 | 46.60 | 45.22 | 46.23 | +1.58% | |
| 44.96 | 45.83 | 44.72 | 45.51 | +1.13% | |
| 43.79 | 45.09 | 43.73 | 45.00 | +3.97% | |
| 43.23 | 43.66 | 43.16 | 43.28 | -0.67% | |
| 42.56 | 43.73 | 42.56 | 43.57 | +3.10% | |
| 42.96 | 42.96 | 42.18 | 42.26 | -0.87% | |
| 42.68 | 43.06 | 42.62 | 42.63 | -0.91% | |
| 43.03 | 43.54 | 42.46 | 43.02 | -1.47% | |
| 43.73 | 43.82 | 43.26 | 43.66 | +0.14% | |
| 43.45 | 43.75 | 43.43 | 43.60 | +1.11% | |
| 42.77 | 43.18 | 42.65 | 43.12 | -0.07% | |
| 42.49 | 43.23 | 42.45 | 43.15 | +2.18% | |
| 41.81 | 42.43 | 41.56 | 42.23 | +3.96% | |
| 39.96 | 40.73 | 39.91 | 40.62 | +2.09% | |
| 38.97 | 39.79 | 38.67 | 39.79 | +0.84% | |
| 40.31 | 40.70 | 39.34 | 39.46 | -2.23% | |
| 40.22 | 40.54 | 39.96 | 40.36 | +2.70% | |
| 39.02 | 39.61 | 38.81 | 39.30 | +0.08% | |
| 39.31 | 39.90 | 39.14 | 39.27 | -0.51% | |
| 39.43 | 39.88 | 39.28 | 39.47 | -1.08% | |
| 40.62 | 40.81 | 39.81 | 39.90 | -2.01% | |
| 40.45 | 40.94 | 40.45 | 40.72 | +1.95% | |
| 39.65 | 40.05 | 39.65 | 39.94 | +0.94% | |
| 39.38 | 39.67 | 39.02 | 39.57 | +1.05% | |
| 39.51 | 39.73 | 38.85 | 39.16 | +3.43% | |
| 38.69 | 39.05 | 37.52 | 37.86 | +1.18% | |
| 37.01 | 37.58 | 36.85 | 37.42 | +1.38% | |
| 36.98 | 37.35 | 36.70 | 36.91 | -3.30% | |
| 38.05 | 38.26 | 37.87 | 38.17 | +0.21% | |
| 38.51 | 38.51 | 37.99 | 38.09 | -0.50% | |
| 38.84 | 39.00 | 38.27 | 38.28 | -1.90% | |
| 39.20 | 39.40 | 38.74 | 39.02 | -1.89% | |
| 39.33 | 40.03 | 39.31 | 39.77 | +0.43% | |
| 39.50 | 39.75 | 39.37 | 39.60 | +1.23% | |
| 39.10 | 39.34 | 39.01 | 39.12 | +0.57% | |
| 38.81 | 39.06 | 38.56 | 38.90 | +0.21% | |
| 38.76 | 39.12 | 38.53 | 38.82 | +1.89% | |
| 38.14 | 38.42 | 37.77 | 38.10 | -1.52% | |
| 38.76 | 39.03 | 38.67 | 38.69 | +0.55% | |
| 38.45 | 38.60 | 38.23 | 38.48 | -0.77% | |
| 38.38 | 38.79 | 37.98 | 38.78 | +1.20% | |
| 38.48 | 38.63 | 37.81 | 38.32 | -0.05% | |
| 37.74 | 38.63 | 37.65 | 38.34 | -0.03% | |
| 38.61 | 38.77 | 38.34 | 38.35 | +3.15% | |
| 38.65 | 38.65 | 36.97 | 37.18 | -5.92% | |
| 40.58 | 40.58 | 39.40 | 39.52 | -3.44% | |
| 40.41 | 41.28 | 40.36 | 40.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MT chart for longer ranges.