ArcelorMittal (MT) stock
MTNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31Also trades as AMSYF, ARCXF
$59.81−1.98 (-3.20%)
Close on Oct 30, 2026Market cap $45.52BP/E 14.6Yield –
Price history
ArcelorMittal share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.81
-3.20% on the day
52-week range
$36.70 – $79.68
-24.9% from the high
Change over 52 weeks
+56.2%
From $38.28 on Oct 30, 2025
Average volume
1.45M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $59.69 | $60.30 | $59.08 | $59.81 | -3.20% | 1,036,917 |
| Oct 29, 2026 | $60.85 | $61.81 | $60.66 | $61.79 | +2.47% | 1,594,065 |
| Oct 28, 2026 | $60.29 | $60.42 | $59.27 | $60.30 | -1.33% | 1,670,428 |
| Oct 27, 2026 | $59.86 | $61.14 | $59.72 | $61.11 | +2.83% | 1,781,495 |
| Oct 26, 2026 | $59.80 | $59.92 | $58.72 | $59.43 | 0.00% | 1,554,030 |
| Oct 23, 2026 | $58.86 | $59.83 | $58.80 | $59.43 | -1.25% | 1,277,097 |
| Oct 22, 2026 | $61.49 | $61.66 | $59.89 | $60.18 | -5.18% | 1,345,679 |
| Oct 21, 2026 | $63.55 | $63.84 | $62.85 | $63.47 | +0.46% | 1,260,077 |
| Oct 20, 2026 | $62.19 | $63.82 | $61.79 | $63.18 | +0.86% | 1,141,098 |
| Oct 19, 2026 | $63.86 | $64.17 | $62.55 | $62.64 | -0.65% | 1,078,714 |
| Oct 16, 2026 | $63.95 | $64.71 | $62.61 | $63.05 | -0.86% | 653,340 |
| Oct 15, 2026 | $62.82 | $63.74 | $61.85 | $63.60 | +1.78% | 1,379,569 |
| Oct 14, 2026 | $63.10 | $63.30 | $61.91 | $62.49 | -1.54% | 869,369 |
| Oct 13, 2026 | $63.75 | $63.91 | $63.12 | $63.47 | +0.83% | 616,746 |
| Oct 12, 2026 | $62.79 | $63.55 | $62.64 | $62.95 | -1.81% | 1,053,397 |
| Oct 9, 2026 | $64.28 | $64.46 | $63.98 | $64.11 | +4.58% | 1,312,802 |
| Oct 8, 2026 | $60.85 | $61.71 | $60.34 | $61.30 | -1.64% | 1,964,628 |
| Oct 7, 2026 | $62.60 | $62.77 | $62.06 | $62.32 | -4.40% | 1,545,200 |
| Oct 6, 2026 | $65.96 | $66.10 | $65.12 | $65.19 | +0.71% | 1,556,305 |
| Oct 5, 2026 | $63.68 | $65.47 | $63.57 | $64.73 | +0.34% | 1,628,941 |
| Oct 2, 2026 | $63.80 | $64.82 | $63.69 | $64.51 | -0.08% | 2,128,243 |
| Oct 1, 2026 | $64.38 | $64.81 | $63.50 | $64.56 | -3.27% | 2,953,912 |
| Sep 30, 2026 | $67.79 | $68.32 | $66.67 | $66.74 | -1.80% | 1,460,834 |
| Sep 29, 2026 | $68.45 | $69.07 | $67.56 | $67.96 | -2.71% | 1,417,198 |
| Sep 28, 2026 | $69.46 | $70.77 | $69.06 | $69.85 | -1.20% | 1,553,729 |
| Sep 25, 2026 | $71.46 | $71.47 | $70.08 | $70.70 | -0.84% | 1,375,854 |
| Sep 24, 2026 | $71.71 | $71.74 | $70.40 | $71.30 | -0.86% | 1,227,716 |
| Sep 23, 2026 | $73.08 | $73.08 | $71.43 | $71.92 | -2.52% | 1,078,449 |
| Sep 22, 2026 | $73.26 | $74.19 | $72.48 | $73.78 | +1.71% | 910,709 |
| Sep 21, 2026 | $73.46 | $73.48 | $72.06 | $72.54 | +0.01% | 752,598 |
| Sep 18, 2026 | $74.02 | $74.05 | $72.18 | $72.53 | -3.52% | 1,351,028 |
| Sep 17, 2026 | $75.27 | $75.68 | $74.39 | $75.18 | +2.68% | 1,339,913 |
| Sep 16, 2026 | $74.06 | $75.04 | $72.50 | $73.22 | -0.11% | 985,238 |
| Sep 15, 2026 | $73.52 | $73.91 | $72.82 | $73.30 | +0.70% | 1,065,383 |
| Sep 14, 2026 | $71.72 | $73.38 | $71.52 | $72.79 | -2.31% | 1,368,183 |
| Sep 11, 2026 | $75.42 | $75.48 | $74.12 | $74.51 | -0.73% | 898,368 |
| Sep 10, 2026 | $74.91 | $75.35 | $74.47 | $75.06 | -2.58% | 788,752 |
| Sep 9, 2026 | $77.31 | $77.70 | $76.83 | $77.05 | -0.13% | 902,525 |
| Sep 8, 2026 | $79.17 | $79.68 | $77.03 | $77.15 | -2.02% | 1,131,963 |
| Sep 4, 2026 | $78.34 | $78.78 | $77.76 | $78.74 | +3.51% | 1,611,386 |
| Sep 3, 2026 | $76.39 | $76.72 | $75.38 | $76.07 | +1.25% | 1,419,586 |
| Sep 2, 2026 | $73.86 | $75.21 | $73.86 | $75.13 | +2.48% | 1,247,828 |
| Sep 1, 2026 | $73.22 | $74.08 | $72.39 | $73.31 | -1.73% | 1,109,715 |
| Aug 31, 2026 | $75.18 | $75.82 | $74.21 | $74.60 | +0.28% | 1,171,178 |
| Aug 28, 2026 | $75.39 | $75.51 | $73.86 | $74.39 | -0.32% | 1,122,298 |
| Aug 27, 2026 | $74.54 | $74.93 | $74.18 | $74.63 | +0.13% | 860,920 |
| Aug 26, 2026 | $75.12 | $75.93 | $74.22 | $74.53 | +1.24% | 1,603,425 |
| Aug 25, 2026 | $73.10 | $73.65 | $72.71 | $73.62 | +1.35% | 1,089,751 |
| Aug 24, 2026 | $73.53 | $73.98 | $72.42 | $72.64 | +0.61% | 1,472,707 |
| Aug 21, 2026 | $73.08 | $74.12 | $72.12 | $72.20 | +1.53% | 1,485,297 |
| Aug 20, 2026 | $69.81 | $71.76 | $69.29 | $71.11 | -4.67% | 2,695,370 |
| Aug 19, 2026 | $73.46 | $74.61 | $71.78 | $74.59 | +3.60% | 2,884,492 |
| Aug 18, 2026 | $72.71 | $73.08 | $71.21 | $72.00 | -2.44% | 1,448,543 |
| Aug 17, 2026 | $72.75 | $73.91 | $72.06 | $73.80 | -0.08% | 1,131,415 |
| Aug 14, 2026 | $73.42 | $74.61 | $73.39 | $73.86 | +0.89% | 1,105,481 |
| Aug 13, 2026 | $74.02 | $74.45 | $73.07 | $73.21 | -1.31% | 904,596 |
| Aug 12, 2026 | $75.17 | $75.19 | $73.79 | $74.18 | +0.64% | 1,166,845 |
| Aug 11, 2026 | $74.69 | $75.28 | $73.60 | $73.71 | -0.26% | 879,951 |
| Aug 10, 2026 | $73.23 | $74.49 | $72.84 | $73.90 | +0.83% | 1,202,053 |
| Aug 7, 2026 | $73.77 | $73.77 | $72.21 | $73.29 | +0.10% | 1,306,709 |
| Aug 6, 2026 | $74.04 | $74.77 | $73.14 | $73.22 | -2.83% | 1,170,852 |
| Aug 5, 2026 | $74.12 | $75.66 | $74.12 | $75.35 | +0.19% | 1,677,035 |
| Aug 4, 2026 | $73.87 | $75.43 | $73.53 | $75.21 | +4.71% | 1,395,913 |
| Aug 3, 2026 | $70.69 | $71.93 | $69.79 | $71.83 | +2.41% | 1,385,025 |
| Jul 31, 2026 | $69.73 | $70.59 | $68.82 | $70.14 | +1.15% | 1,351,908 |
| Jul 30, 2026 | $67.78 | $69.35 | $66.45 | $69.34 | +5.54% | 1,774,858 |
| Jul 29, 2026 | $67.41 | $67.41 | $65.04 | $65.70 | -2.38% | 1,907,597 |
| Jul 28, 2026 | $66.54 | $67.81 | $66.04 | $67.30 | -0.34% | 1,822,509 |
| Jul 27, 2026 | $67.53 | $67.69 | $65.91 | $67.53 | +0.97% | 2,003,930 |
| Jul 24, 2026 | $67.39 | $67.53 | $66.33 | $66.88 | +1.15% | 1,189,737 |
| Jul 23, 2026 | $65.06 | $66.80 | $65.05 | $66.12 | -0.56% | 1,725,613 |
| Jul 22, 2026 | $66.11 | $66.89 | $65.90 | $66.49 | +1.05% | 1,196,195 |
| Jul 21, 2026 | $66.29 | $67.16 | $65.10 | $65.80 | -0.08% | 1,958,804 |
| Jul 20, 2026 | $67.38 | $67.58 | $65.57 | $65.85 | -0.90% | 1,336,620 |
| Jul 17, 2026 | $64.40 | $66.92 | $64.17 | $66.45 | +1.64% | 1,746,594 |
| Jul 16, 2026 | $65.98 | $66.48 | $65.18 | $65.38 | -3.33% | 1,243,895 |
| Jul 15, 2026 | $68.04 | $68.10 | $66.41 | $67.63 | +0.96% | 1,150,461 |
| Jul 14, 2026 | $67.92 | $67.95 | $66.77 | $66.99 | +1.62% | 2,427,487 |
| Jul 13, 2026 | $66.08 | $66.59 | $65.32 | $65.92 | -0.24% | 1,533,149 |
| Jul 10, 2026 | $65.65 | $66.61 | $65.43 | $66.08 | +4.96% | 1,965,240 |
| Jul 9, 2026 | $63.18 | $63.54 | $61.71 | $62.96 | -0.40% | 2,050,676 |
| Jul 8, 2026 | $62.20 | $63.35 | $61.07 | $63.21 | +0.10% | 2,072,709 |
| Jul 7, 2026 | $64.80 | $65.08 | $63.12 | $63.15 | -3.37% | 2,253,432 |
| Jul 6, 2026 | $64.77 | $65.40 | $64.62 | $65.35 | +3.08% | 1,619,651 |
| Jul 2, 2026 | $62.17 | $63.66 | $62.17 | $63.40 | +6.99% | 2,931,411 |
| Jul 1, 2026 | $59.49 | $60.41 | $59.10 | $59.26 | -1.59% | 1,407,194 |
| Jun 30, 2026 | $60.73 | $60.98 | $60.06 | $60.22 | +0.90% | 1,295,034 |
| Jun 29, 2026 | $59.91 | $60.08 | $58.53 | $59.68 | -0.33% | 1,871,637 |
| Jun 26, 2026 | $59.96 | $60.33 | $59.39 | $59.88 | -3.14% | 1,727,519 |
| Jun 25, 2026 | $62.12 | $62.17 | $60.95 | $61.82 | +0.57% | 1,034,208 |
| Jun 24, 2026 | $60.85 | $61.80 | $60.26 | $61.47 | -2.89% | 1,177,648 |
| Jun 23, 2026 | $61.56 | $63.91 | $61.45 | $63.30 | -0.71% | 1,422,438 |
| Jun 22, 2026 | $63.36 | $63.94 | $63.03 | $63.75 | +0.54% | 1,028,727 |
| Jun 18, 2026 | $64.82 | $64.85 | $63.38 | $63.41 | -2.49% | 1,648,304 |
| Jun 17, 2026 | $67.63 | $67.74 | $64.87 | $65.03 | -4.90% | 2,959,888 |
| Jun 16, 2026 | $69.07 | $69.40 | $68.36 | $68.38 | -1.20% | 1,033,775 |
| Jun 15, 2026 | $71.38 | $71.53 | $69.17 | $69.21 | -2.26% | 1,584,733 |
| Jun 12, 2026 | $69.77 | $70.89 | $69.09 | $70.81 | +2.49% | 1,718,185 |
| Jun 11, 2026 | $66.15 | $69.20 | $65.56 | $69.09 | +8.27% | 3,009,894 |
| Jun 10, 2026 | $64.65 | $65.41 | $63.60 | $63.81 | -3.77% | 2,655,720 |
| Jun 9, 2026 | $67.99 | $68.11 | $64.07 | $66.31 | -1.30% | 2,001,812 |
| Jun 8, 2026 | $68.11 | $68.33 | $67.07 | $67.18 | -0.04% | 982,322 |
| Jun 5, 2026 | $70.08 | $70.20 | $66.56 | $67.21 | -6.20% | 1,819,925 |
| Jun 4, 2026 | $70.90 | $72.50 | $70.55 | $71.65 | +0.36% | 2,430,473 |
| Jun 3, 2026 | $71.28 | $72.23 | $70.89 | $71.39 | -0.28% | 2,600,920 |
| Jun 2, 2026 | $70.70 | $71.94 | $70.33 | $71.59 | +1.99% | 2,996,305 |
| Jun 1, 2026 | $68.24 | $70.38 | $67.96 | $70.19 | +1.12% | 1,828,465 |
| May 29, 2026 | $69.87 | $70.24 | $69.04 | $69.41 | -0.16% | 2,644,003 |
| May 28, 2026 | $67.89 | $69.70 | $66.80 | $69.52 | +1.34% | 3,151,124 |
| May 27, 2026 | $68.36 | $68.82 | $66.95 | $68.60 | 0.00% | 1,875,148 |
| May 26, 2026 | $67.85 | $68.61 | $67.09 | $68.60 | +3.81% | 2,126,948 |
| May 22, 2026 | $64.78 | $66.66 | $64.24 | $66.08 | +3.07% | 2,355,315 |
| May 21, 2026 | $62.69 | $65.28 | $62.55 | $64.11 | +1.50% | 4,185,405 |
| May 20, 2026 | $61.60 | $63.46 | $60.77 | $63.16 | +6.74% | 3,536,973 |
| May 19, 2026 | $59.89 | $60.20 | $58.76 | $59.17 | -4.36% | 2,934,102 |
| May 18, 2026 | $61.49 | $62.05 | $60.56 | $61.87 | +2.86% | 2,107,088 |
| May 15, 2026 | $60.73 | $61.19 | $59.90 | $60.15 | -5.69% | 1,998,673 |
| May 14, 2026 | $64.63 | $64.66 | $63.68 | $63.78 | -1.07% | 1,013,494 |
| May 13, 2026 | $62.69 | $65.00 | $62.64 | $64.47 | +3.98% | 1,964,098 |
| May 12, 2026 | $61.62 | $62.18 | $60.08 | $62.00 | -0.55% | 1,993,134 |
| May 11, 2026 | $62.58 | $62.73 | $61.84 | $62.34 | +0.48% | 1,388,505 |
| May 8, 2026 | $62.22 | $62.69 | $61.03 | $62.04 | +1.47% | 1,960,760 |
| May 7, 2026 | $64.30 | $64.30 | $61.07 | $61.14 | -3.09% | 2,180,356 |
| May 6, 2026 | $62.30 | $63.50 | $62.25 | $63.09 | +8.44% | 2,841,783 |
| May 5, 2026 | $56.91 | $58.66 | $56.40 | $58.18 | +5.04% | 1,772,180 |
| May 4, 2026 | $56.80 | $56.86 | $54.96 | $55.39 | -2.57% | 1,730,886 |
| May 1, 2026 | $56.95 | $57.90 | $56.21 | $56.85 | -0.63% | 2,023,119 |
| Apr 30, 2026 | $58.09 | $58.58 | $56.35 | $57.21 | +2.31% | 4,201,860 |
| Apr 29, 2026 | $57.75 | $57.80 | $55.80 | $55.92 | -3.42% | 1,614,429 |
| Apr 28, 2026 | $58.09 | $58.35 | $57.03 | $57.90 | -1.91% | 721,838 |
| Apr 27, 2026 | $59.49 | $59.60 | $58.73 | $59.03 | -1.14% | 1,131,082 |
| Apr 24, 2026 | $59.28 | $59.80 | $58.70 | $59.71 | +0.29% | 1,171,515 |
| Apr 23, 2026 | $60.93 | $61.34 | $58.59 | $59.54 | -2.46% | 1,603,832 |
| Apr 22, 2026 | $61.48 | $61.71 | $60.91 | $61.04 | +0.16% | 1,116,483 |
| Apr 21, 2026 | $61.66 | $62.03 | $60.82 | $60.94 | -2.36% | 1,189,274 |
| Apr 20, 2026 | $61.87 | $62.45 | $61.73 | $62.41 | +0.56% | 1,150,714 |
| Apr 17, 2026 | $62.81 | $63.35 | $61.83 | $62.06 | +3.81% | 2,252,621 |
| Apr 16, 2026 | $61.25 | $61.47 | $59.65 | $59.78 | -2.91% | 1,416,461 |
| Apr 15, 2026 | $61.80 | $61.83 | $61.04 | $61.57 | -0.77% | 912,086 |
| Apr 14, 2026 | $61.94 | $62.48 | $61.59 | $62.05 | +1.32% | 1,131,774 |
| Apr 13, 2026 | $60.01 | $61.34 | $59.70 | $61.24 | +0.99% | 1,157,239 |
| Apr 10, 2026 | $60.83 | $61.33 | $60.41 | $60.64 | +1.25% | 1,448,405 |
| Apr 9, 2026 | $59.11 | $60.48 | $58.58 | $59.89 | -0.25% | 1,931,068 |
| Apr 8, 2026 | $60.29 | $60.54 | $59.29 | $60.04 | +11.60% | 3,453,727 |
| Apr 7, 2026 | $53.19 | $53.98 | $52.40 | $53.80 | +0.86% | 1,850,792 |
| Apr 6, 2026 | $53.24 | $53.68 | $52.80 | $53.34 | +0.79% | 925,240 |
| Apr 2, 2026 | $51.42 | $53.69 | $51.42 | $52.92 | -2.05% | 1,499,922 |
| Apr 1, 2026 | $53.69 | $54.55 | $53.54 | $54.03 | +3.94% | 1,723,005 |
| Mar 31, 2026 | $50.33 | $51.99 | $50.01 | $51.98 | +7.20% | 2,033,563 |
| Mar 30, 2026 | $49.86 | $50.21 | $48.40 | $48.49 | -2.28% | 1,718,512 |
| Mar 27, 2026 | $49.87 | $50.88 | $49.45 | $49.62 | -2.72% | 1,815,674 |
| Mar 26, 2026 | $51.33 | $52.05 | $50.94 | $51.01 | -3.54% | 1,261,768 |
| Mar 25, 2026 | $53.12 | $53.59 | $52.57 | $52.88 | +0.99% | 2,123,197 |
| Mar 24, 2026 | $50.95 | $52.57 | $50.88 | $52.36 | +1.37% | 1,781,814 |
| Mar 23, 2026 | $50.64 | $52.65 | $50.47 | $51.65 | +8.14% | 2,998,342 |
| Mar 20, 2026 | $50.03 | $50.11 | $47.37 | $47.76 | -4.44% | 3,325,589 |
| Mar 19, 2026 | $48.46 | $50.39 | $48.09 | $49.98 | -2.78% | 2,660,713 |
| Mar 18, 2026 | $51.40 | $52.66 | $51.21 | $51.41 | -1.44% | 1,642,624 |
| Mar 17, 2026 | $52.84 | $52.88 | $51.81 | $52.16 | +1.20% | 1,178,573 |
| Mar 16, 2026 | $51.98 | $52.43 | $51.28 | $51.54 | +1.58% | 1,825,163 |
| Mar 13, 2026 | $52.78 | $53.29 | $50.57 | $50.74 | -5.34% | 1,883,115 |
| Mar 12, 2026 | $53.97 | $54.08 | $51.92 | $53.60 | -5.37% | 1,877,872 |
| Mar 11, 2026 | $56.68 | $57.57 | $55.94 | $56.64 | -0.23% | 1,550,967 |
| Mar 10, 2026 | $56.84 | $57.96 | $56.50 | $56.77 | +1.68% | 2,127,126 |
| Mar 9, 2026 | $52.66 | $56.21 | $52.10 | $55.83 | +0.78% | 3,802,162 |
| Mar 6, 2026 | $55.52 | $56.20 | $55.19 | $55.40 | -3.55% | 1,644,276 |
| Mar 5, 2026 | $59.55 | $59.83 | $56.65 | $57.44 | -6.08% | 2,134,050 |
| Mar 4, 2026 | $61.62 | $61.91 | $60.83 | $61.16 | +1.81% | 1,652,814 |
| Mar 3, 2026 | $58.59 | $60.34 | $57.21 | $60.07 | -6.87% | 4,425,583 |
| Mar 2, 2026 | $63.76 | $64.64 | $63.34 | $64.50 | -1.01% | 1,694,657 |
| Feb 27, 2026 | $65.23 | $65.67 | $64.57 | $65.16 | -1.08% | 2,028,110 |
| Feb 26, 2026 | $65.57 | $65.96 | $64.88 | $65.87 | -1.86% | 1,543,556 |
| Feb 25, 2026 | $67.10 | $67.60 | $66.31 | $67.12 | +2.96% | 1,310,015 |
| Feb 24, 2026 | $65.83 | $66.14 | $65.00 | $65.19 | -2.45% | 2,022,297 |
| Feb 23, 2026 | $66.43 | $66.98 | $65.91 | $66.83 | +2.50% | 1,695,801 |
| Feb 20, 2026 | $64.78 | $65.74 | $64.07 | $65.20 | +1.16% | 1,656,371 |
| Feb 19, 2026 | $64.05 | $64.61 | $63.61 | $64.45 | -1.03% | 1,262,834 |
| Feb 18, 2026 | $65.39 | $66.24 | $64.70 | $65.12 | +1.35% | 1,635,753 |
| Feb 17, 2026 | $62.09 | $64.32 | $61.52 | $64.25 | +4.45% | 2,225,588 |
| Feb 13, 2026 | $60.27 | $62.22 | $59.83 | $61.51 | -0.13% | 2,300,229 |
| Feb 12, 2026 | $64.52 | $65.31 | $61.34 | $61.59 | -7.59% | 3,598,559 |
| Feb 11, 2026 | $66.74 | $66.97 | $64.66 | $66.65 | +5.64% | 2,153,044 |
| Feb 10, 2026 | $63.42 | $63.52 | $62.52 | $63.09 | +1.63% | 1,428,282 |
| Feb 9, 2026 | $61.30 | $62.22 | $60.95 | $62.08 | +1.27% | 1,267,093 |
| Feb 6, 2026 | $60.05 | $61.36 | $59.95 | $61.30 | +7.09% | 2,074,227 |
| Feb 5, 2026 | $56.31 | $58.16 | $55.76 | $57.24 | +2.25% | 2,096,540 |
| Feb 4, 2026 | $57.14 | $57.30 | $55.14 | $55.98 | -1.22% | 2,469,547 |
| Feb 3, 2026 | $56.94 | $57.66 | $55.70 | $56.67 | +0.28% | 2,482,634 |
| Feb 2, 2026 | $55.86 | $56.62 | $55.29 | $56.51 | +4.71% | 2,207,962 |
| Jan 30, 2026 | $54.47 | $55.03 | $53.66 | $53.97 | -3.26% | 1,851,278 |
| Jan 29, 2026 | $56.83 | $56.93 | $54.25 | $55.79 | -0.45% | 1,950,392 |
| Jan 28, 2026 | $55.71 | $56.16 | $55.38 | $56.04 | +1.03% | 1,489,905 |
| Jan 27, 2026 | $54.35 | $55.63 | $54.27 | $55.47 | +3.45% | 1,501,404 |
| Jan 26, 2026 | $55.24 | $55.31 | $53.46 | $53.62 | -1.25% | 1,672,814 |
| Jan 23, 2026 | $54.36 | $54.36 | $53.67 | $54.30 | +1.65% | 2,055,727 |
| Jan 22, 2026 | $53.66 | $54.59 | $53.18 | $53.42 | +4.25% | 3,126,081 |
| Jan 21, 2026 | $50.64 | $51.35 | $50.40 | $51.24 | +4.94% | 2,289,166 |
| Jan 20, 2026 | $48.94 | $49.09 | $48.35 | $48.83 | +0.21% | 1,089,753 |
| Jan 16, 2026 | $49.15 | $49.28 | $48.49 | $48.73 | +0.66% | 1,605,539 |
| Jan 15, 2026 | $49.11 | $49.33 | $48.29 | $48.41 | -1.28% | 1,733,051 |
| Jan 14, 2026 | $48.12 | $49.17 | $48.04 | $49.04 | +2.00% | 1,622,093 |
| Jan 13, 2026 | $47.68 | $48.44 | $47.54 | $48.08 | +0.48% | 2,142,012 |
| Jan 12, 2026 | $47.18 | $48.20 | $47.10 | $47.85 | +1.87% | 1,653,858 |
| Jan 9, 2026 | $47.19 | $47.34 | $46.87 | $46.97 | -0.72% | 624,992 |
| Jan 8, 2026 | $46.48 | $47.41 | $46.42 | $47.31 | -1.19% | 1,181,623 |
| Jan 7, 2026 | $48.42 | $48.52 | $47.87 | $47.88 | +1.20% | 2,909,071 |
| Jan 6, 2026 | $46.26 | $48.01 | $46.13 | $47.31 | +1.26% | 2,479,093 |
| Jan 5, 2026 | $46.77 | $46.82 | $46.24 | $46.72 | -1.02% | 993,944 |
| Jan 2, 2026 | $46.58 | $47.23 | $46.56 | $47.20 | +3.58% | 950,525 |
| Dec 31, 2025 | $45.77 | $45.89 | $45.47 | $45.57 | +0.18% | 525,063 |
| Dec 30, 2025 | $45.93 | $45.97 | $45.49 | $45.49 | -0.11% | 592,343 |
| Dec 29, 2025 | $45.86 | $45.96 | $45.40 | $45.54 | -1.54% | 775,251 |
| Dec 26, 2025 | $45.44 | $46.57 | $45.22 | $46.25 | +2.37% | 1,089,464 |
| Dec 24, 2025 | $45.53 | $45.54 | $45.09 | $45.18 | -0.13% | 423,934 |
| Dec 23, 2025 | $44.99 | $45.25 | $44.88 | $45.24 | +0.35% | 625,838 |
| Dec 22, 2025 | $44.58 | $45.22 | $44.56 | $45.08 | +0.96% | 1,017,450 |
| Dec 19, 2025 | $44.93 | $45.10 | $44.51 | $44.65 | -0.78% | 858,225 |
| Dec 18, 2025 | $45.27 | $45.51 | $44.95 | $45.00 | -0.46% | 948,811 |
| Dec 17, 2025 | $45.30 | $45.70 | $44.94 | $45.21 | -1.12% | 1,541,222 |
| Dec 16, 2025 | $45.87 | $46.00 | $45.55 | $45.72 | -0.95% | 1,263,332 |
| Dec 15, 2025 | $45.74 | $46.21 | $45.62 | $46.16 | -0.15% | 835,836 |
| Dec 12, 2025 | $46.51 | $46.60 | $45.22 | $46.23 | +1.58% | 1,604,850 |
| Dec 11, 2025 | $44.96 | $45.83 | $44.72 | $45.51 | +1.13% | 2,619,012 |
| Dec 10, 2025 | $43.79 | $45.09 | $43.73 | $45.00 | +3.97% | 1,115,859 |
| Dec 9, 2025 | $43.23 | $43.66 | $43.16 | $43.28 | -0.67% | 1,311,192 |
| Dec 8, 2025 | $42.56 | $43.73 | $42.56 | $43.57 | +3.10% | 1,506,162 |
| Dec 5, 2025 | $42.96 | $42.96 | $42.18 | $42.26 | -0.87% | 897,281 |
| Dec 4, 2025 | $42.68 | $43.06 | $42.62 | $42.63 | -0.91% | 1,468,856 |
| Dec 3, 2025 | $43.03 | $43.54 | $42.46 | $43.02 | -1.47% | 2,316,090 |
| Dec 2, 2025 | $43.73 | $43.82 | $43.26 | $43.66 | +0.14% | 1,760,613 |
| Dec 1, 2025 | $43.45 | $43.75 | $43.43 | $43.60 | +1.11% | 1,111,245 |
| Nov 28, 2025 | $42.77 | $43.18 | $42.65 | $43.12 | -0.07% | 565,214 |
| Nov 26, 2025 | $42.49 | $43.23 | $42.45 | $43.15 | +2.18% | 1,238,618 |
| Nov 25, 2025 | $41.81 | $42.43 | $41.56 | $42.23 | +3.96% | 1,975,056 |
| Nov 24, 2025 | $39.96 | $40.73 | $39.91 | $40.62 | +2.09% | 947,920 |
| Nov 21, 2025 | $38.97 | $39.79 | $38.67 | $39.79 | +0.84% | 1,328,781 |
| Nov 20, 2025 | $40.31 | $40.70 | $39.34 | $39.46 | -2.23% | 1,459,454 |
| Nov 19, 2025 | $40.22 | $40.54 | $39.96 | $40.36 | +2.70% | 911,975 |
| Nov 18, 2025 | $39.02 | $39.61 | $38.81 | $39.30 | +0.08% | 1,283,386 |
| Nov 17, 2025 | $39.31 | $39.90 | $39.14 | $39.27 | -0.51% | 828,523 |
| Nov 14, 2025 | $39.43 | $39.88 | $39.28 | $39.47 | -1.08% | 1,139,184 |
| Nov 13, 2025 | $40.62 | $40.81 | $39.81 | $39.90 | -2.01% | 1,065,868 |
| Nov 12, 2025 | $40.45 | $40.94 | $40.45 | $40.72 | +1.95% | 924,772 |
| Nov 11, 2025 | $39.65 | $40.05 | $39.65 | $39.94 | +0.94% | 801,536 |
| Nov 10, 2025 | $39.38 | $39.67 | $39.02 | $39.57 | +1.05% | 1,371,563 |
| Nov 7, 2025 | $39.51 | $39.73 | $38.85 | $39.16 | +3.43% | 2,699,789 |
| Nov 6, 2025 | $38.69 | $39.05 | $37.52 | $37.86 | +1.18% | 2,448,484 |
| Nov 5, 2025 | $37.01 | $37.58 | $36.85 | $37.42 | +1.38% | 1,524,987 |
| Nov 4, 2025 | $36.98 | $37.35 | $36.70 | $36.91 | -3.30% | 1,581,491 |
| Nov 3, 2025 | $38.05 | $38.26 | $37.87 | $38.17 | +0.21% | 817,848 |
| Oct 31, 2025 | $38.51 | $38.51 | $37.99 | $38.09 | -0.50% | 1,592,611 |
| Oct 30, 2025 | $38.84 | $39.00 | $38.27 | $38.28 | -1.90% | 874,654 |
| Oct 29, 2025 | $39.20 | $39.40 | $38.74 | $39.02 | -1.89% | 1,190,993 |
| Oct 28, 2025 | $39.33 | $40.03 | $39.31 | $39.77 | +0.43% | 965,957 |
| Oct 27, 2025 | $39.50 | $39.75 | $39.37 | $39.60 | +1.23% | 858,243 |
| Oct 24, 2025 | $39.10 | $39.34 | $39.01 | $39.12 | +0.57% | 682,907 |
| Oct 23, 2025 | $38.81 | $39.06 | $38.56 | $38.90 | +0.21% | 742,815 |
| Oct 22, 2025 | $38.76 | $39.12 | $38.53 | $38.82 | +1.89% | 1,250,286 |
| Oct 21, 2025 | $38.14 | $38.42 | $37.77 | $38.10 | -1.52% | 1,027,283 |
| Oct 20, 2025 | $38.76 | $39.03 | $38.67 | $38.69 | – | 904,705 |
Seasonality
MT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 3.9% | -3.9% | 1.5% | -1.1% | -2.0% | 5.9% | 0.1% | -1.9% | 0.1% | 8.8% | 5.7% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 18.4% | 21.0% | -20.2% | 10.1% | 21.6% | -13.2% | 16.5% | 6.6% | -10.5% | -10.4% | ||
| 2025 | 6.8% | 12.3% | 4.0% | 2.9% | 3.9% | 3.3% | 0.2% | 5.5% | 8.4% | 5.4% | 14.0% | 5.7% |
| 2024 | -3.2% | -5.1% | 5.8% | -9.3% | 6.9% | -13.4% | -0.3% | 3.3% | 11.2% | -6.2% | 3.7% | -8.5% |
| 2023 | 18.0% | -2.2% | -0.4% | -5.5% | -11.6% | 9.6% | 5.6% | -7.8% | -5.9% | -12.0% | 15.6% | 12.7% |
| 2022 | -6.8% | 4.3% | 3.5% | -8.7% | 12.2% | -30.1% | 8.8% | -4.1% | -15.6% | 12.8% | 20.5% | -3.1% |
| 2021 | -5.7% | 7.8% | 25.4% | 0.4% | 11.3% | -3.8% | 13.5% | -5.1% | -9.8% | 13.3% | -21.6% | 18.9% |
| 2020 | -16.4% | -2.5% | -34.8% | 17.7% | -12.4% | 11.5% | 2.2% | 14.5% | 5.5% | 2.6% | 33.5% | 26.1% |
| 2019 | 13.7% | -2.8% | -10.8% | 7.2% | -31.8% | 22.5% | -12.8% | -8.6% | -0.9% | 4.1% | 15.5% | 2.5% |
| 2018 | 12.6% | -6.5% | -6.5% | 6.4% | -4.6% | -10.6% | 10.7% | -5.1% | 2.2% | -19.3% | -7.7% | -10.0% |
| 2017 | 6.7% | 12.7% | -4.9% | -6.6% | -6.7% | 4.1% | 15.1% | 2.0% | -3.5% | 11.0% | 5.8% | 6.8% |