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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $64.38 | $66.10 | $58.72 | $59.81 | -10.38% | 31,402,052 |
| Sep 2026 | $73.22 | $79.68 | $66.67 | $66.74 | -10.54% | 24,996,955 |
| Aug 2026 | $70.69 | $75.93 | $69.29 | $74.60 | +6.36% | 29,159,856 |
| Jul 2026 | $59.49 | $70.59 | $59.10 | $70.14 | +16.47% | 38,669,670 |
| Jun 2026 | $68.24 | $72.50 | $58.53 | $60.22 | -13.24% | 38,827,932 |
| May 2026 | $56.95 | $70.24 | $54.96 | $69.41 | +21.32% | 45,783,094 |
| Apr 2026 | $53.69 | $63.35 | $51.42 | $57.21 | +10.06% | 33,603,367 |
| Mar 2026 | $63.76 | $64.64 | $47.37 | $51.98 | -20.23% | 47,158,154 |
| Feb 2026 | $55.86 | $67.60 | $55.14 | $65.16 | +20.73% | 37,458,442 |
| Jan 2026 | $46.58 | $56.93 | $46.13 | $53.97 | +18.43% | 34,922,321 |
| Dec 2025 | $43.45 | $46.60 | $42.18 | $45.57 | +5.68% | 26,207,929 |
| Nov 2025 | $38.05 | $43.23 | $36.70 | $43.12 | +13.21% | 24,914,449 |
| Oct 2025 | $38.02 | $41.28 | $36.97 | $38.09 | +5.37% | 32,281,753 |
| Sep 2025 | $32.22 | $36.99 | $31.93 | $36.15 | +8.36% | 25,194,581 |
| Aug 2025 | $31.11 | $35.13 | $30.36 | $33.36 | +5.47% | 37,106,566 |
| Jul 2025 | $30.65 | $34.80 | $30.17 | $31.63 | +0.16% | 35,035,846 |
| Jun 2025 | $30.14 | $31.74 | $29.77 | $31.58 | +3.27% | 26,284,304 |
| May 2025 | $30.00 | $31.62 | $29.26 | $30.58 | +3.00% | 35,011,979 |
| Apr 2025 | $29.06 | $30.33 | $23.20 | $29.69 | +2.91% | 48,565,765 |
| Mar 2025 | $30.27 | $34.90 | $28.33 | $28.85 | +4.00% | 67,432,468 |
| Feb 2025 | $23.98 | $29.38 | $23.64 | $27.74 | +12.26% | 45,692,588 |
| Jan 2025 | $23.12 | $25.47 | $21.59 | $24.71 | +6.83% | 36,718,333 |
| Dec 2024 | $25.34 | $26.35 | $22.78 | $23.13 | -8.50% | 28,641,375 |
| Nov 2024 | $24.72 | $26.89 | $23.76 | $25.28 | +2.68% | 34,075,879 |
| Oct 2024 | $26.23 | $26.37 | $23.39 | $24.62 | -6.25% | 32,716,773 |
| Sep 2024 | $22.91 | $26.39 | $21.60 | $26.26 | +11.18% | 31,648,060 |
| Aug 2024 | $22.42 | $23.66 | $20.52 | $23.62 | +3.32% | 39,650,805 |
| Jul 2024 | $23.22 | $23.81 | $22.17 | $22.86 | -0.31% | 34,197,799 |
| Jun 2024 | $26.42 | $26.73 | $22.66 | $22.93 | -13.44% | 39,312,743 |
| May 2024 | $25.05 | $26.55 | $24.88 | $26.49 | +5.92% | 30,241,568 |
| Apr 2024 | $27.74 | $28.22 | $24.73 | $25.01 | -9.32% | 35,264,730 |
| Mar 2024 | $26.05 | $27.84 | $25.08 | $27.58 | +5.75% | 31,184,106 |
| Feb 2024 | $27.63 | $28.95 | $25.97 | $26.08 | -5.06% | 33,648,838 |
| Jan 2024 | $28.22 | $28.42 | $25.85 | $27.47 | -3.24% | 28,748,854 |
| Dec 2023 | $25.22 | $29.01 | $25.13 | $28.39 | +12.70% | 36,188,468 |
| Nov 2023 | $22.04 | $25.40 | $21.48 | $25.19 | +14.40% | 44,167,072 |
| Oct 2023 | $24.93 | $25.06 | $21.30 | $22.02 | -12.03% | 51,293,917 |
| Sep 2023 | $27.31 | $27.43 | $24.01 | $25.03 | -5.94% | 32,419,481 |
| Aug 2023 | $28.33 | $28.53 | $25.45 | $26.61 | -7.80% | 48,417,958 |
| Jul 2023 | $27.36 | $29.15 | $25.46 | $28.86 | +5.56% | 33,969,942 |
| Jun 2023 | $25.30 | $28.73 | $25.30 | $27.34 | +9.58% | 34,702,053 |
| May 2023 | $28.58 | $28.71 | $24.67 | $24.95 | -12.36% | 63,492,850 |
| Apr 2023 | $29.42 | $30.15 | $27.20 | $28.47 | -5.48% | 43,392,173 |
| Mar 2023 | $31.03 | $32.49 | $26.24 | $30.12 | -0.43% | 65,628,930 |
| Feb 2023 | $30.86 | $31.62 | $28.67 | $30.25 | -2.23% | 54,857,959 |
| Jan 2023 | $26.80 | $32.27 | $26.46 | $30.94 | +18.00% | 45,777,109 |
| Dec 2022 | $26.85 | $28.12 | $25.18 | $26.22 | -3.07% | 36,241,796 |
| Nov 2022 | $22.88 | $27.54 | $21.14 | $27.05 | +20.49% | 54,489,310 |
| Oct 2022 | $20.63 | $23.69 | $20.26 | $22.45 | +12.76% | 60,249,187 |
| Sep 2022 | $22.36 | $24.43 | $19.25 | $19.91 | -15.60% | 70,904,528 |
| Aug 2022 | $24.37 | $25.87 | $22.71 | $23.59 | -4.07% | 50,885,277 |
| Jul 2022 | $22.57 | $24.67 | $20.86 | $24.59 | +8.81% | 61,521,555 |
| Jun 2022 | $32.09 | $33.77 | $21.89 | $22.60 | -30.14% | 80,362,299 |
| May 2022 | $28.76 | $33.17 | $26.37 | $32.35 | +10.64% | 97,450,374 |
| Apr 2022 | $32.61 | $33.90 | $28.07 | $29.24 | -8.65% | 69,269,973 |
| Mar 2022 | $31.88 | $34.59 | $27.71 | $32.01 | +3.46% | 112,507,982 |
| Feb 2022 | $30.90 | $34.39 | $27.25 | $30.94 | +4.32% | 100,786,575 |
| Jan 2022 | $32.44 | $37.87 | $28.22 | $29.66 | -6.82% | 126,333,916 |
| Dec 2021 | $27.75 | $33.00 | $26.88 | $31.83 | +18.86% | 91,548,275 |
| Nov 2021 | $34.72 | $34.88 | $26.59 | $26.78 | -21.63% | 90,076,941 |
| Oct 2021 | $29.70 | $34.25 | $27.78 | $34.17 | +13.30% | 76,295,531 |
| Sep 2021 | $33.25 | $34.45 | $28.66 | $30.16 | -9.84% | 90,708,311 |
| Aug 2021 | $34.84 | $36.58 | $32.41 | $33.45 | -5.08% | 78,093,964 |
| Jul 2021 | $31.68 | $35.45 | $28.34 | $35.24 | +13.46% | 77,645,334 |
| Jun 2021 | $33.77 | $33.96 | $28.18 | $31.06 | -4.69% | 88,704,565 |
| May 2021 | $29.81 | $33.96 | $29.37 | $32.59 | +11.27% | 104,228,868 |
| Apr 2021 | $29.52 | $31.49 | $28.25 | $29.29 | +0.41% | 101,863,934 |
| Mar 2021 | $24.01 | $29.62 | $23.04 | $29.17 | +25.35% | 177,725,803 |
| Feb 2021 | $22.49 | $25.05 | $21.53 | $23.27 | +7.78% | 82,248,844 |
| Jan 2021 | $24.61 | $25.76 | $20.50 | $21.59 | -5.72% | 95,965,362 |
| Dec 2020 | $19.10 | $24.03 | $19.10 | $22.90 | +26.10% | 89,216,324 |
| Nov 2020 | $13.87 | $18.60 | $13.79 | $18.16 | +33.53% | 69,340,972 |
| Oct 2020 | $13.62 | $14.87 | $13.35 | $13.60 | +2.64% | 78,346,466 |
| Sep 2020 | $12.35 | $14.15 | $11.84 | $13.25 | +5.49% | 85,454,909 |
| Aug 2020 | $11.23 | $13.07 | $11.14 | $12.56 | +14.49% | 76,224,290 |
| Jul 2020 | $10.70 | $12.13 | $10.46 | $10.97 | +2.24% | 91,999,404 |
| Jun 2020 | $9.86 | $12.38 | $9.81 | $10.73 | +11.54% | 147,645,299 |
| May 2020 | $10.65 | $11.45 | $7.58 | $9.62 | -12.39% | 188,418,458 |
| Apr 2020 | $8.77 | $11.83 | $8.25 | $10.98 | +17.68% | 63,394,437 |
| Mar 2020 | $14.28 | $15.05 | $6.64 | $9.33 | -34.76% | 109,873,602 |
| Feb 2020 | $14.71 | $18.33 | $13.78 | $14.30 | -2.46% | 75,498,395 |
| Jan 2020 | $17.94 | $17.97 | $14.62 | $14.66 | -16.42% | 62,020,319 |
| Dec 2019 | $17.11 | $18.89 | $16.21 | $17.54 | +2.51% | 47,601,796 |
| Nov 2019 | $15.24 | $17.60 | $15.21 | $17.11 | +15.45% | 58,748,125 |
| Oct 2019 | $14.15 | $15.99 | $12.72 | $14.82 | +4.07% | 78,474,516 |
| Sep 2019 | $14.01 | $17.33 | $13.74 | $14.24 | -0.90% | 73,773,989 |
| Aug 2019 | $15.52 | $15.90 | $12.53 | $14.37 | -8.59% | 66,937,622 |
| Jul 2019 | $18.32 | $18.36 | $15.61 | $15.72 | -12.81% | 52,638,391 |
| Jun 2019 | $14.77 | $18.23 | $14.76 | $18.03 | +22.49% | 74,238,183 |
| May 2019 | $21.74 | $21.98 | $14.66 | $14.72 | -32.60% | 73,076,472 |
| Apr 2019 | $21.31 | $24.20 | $21.24 | $21.84 | +7.16% | 57,575,003 |
| Mar 2019 | $23.34 | $23.48 | $19.93 | $20.38 | -10.81% | 52,195,306 |
| Feb 2019 | $23.95 | $24.24 | $21.40 | $22.85 | -2.77% | 60,244,039 |
| Jan 2019 | $19.50 | $23.73 | $19.50 | $23.50 | +13.69% | 59,460,696 |
| Dec 2018 | $24.10 | $24.13 | $19.84 | $20.67 | -10.01% | 47,557,135 |
| Nov 2018 | $25.29 | $26.34 | $21.87 | $22.97 | -7.71% | 58,796,339 |
| Oct 2018 | $30.94 | $31.37 | $23.80 | $24.89 | -19.35% | 77,744,297 |
| Sep 2018 | $29.22 | $32.73 | $27.97 | $30.86 | +2.15% | 49,863,862 |
| Aug 2018 | $32.57 | $32.93 | $27.83 | $30.21 | -5.15% | 47,583,104 |
| Jul 2018 | $28.52 | $32.37 | $28.24 | $31.85 | +10.67% | 58,106,327 |
| Jun 2018 | $32.84 | $35.13 | $28.74 | $28.78 | -10.62% | 60,455,713 |
| May 2018 | $33.67 | $36.52 | $31.35 | $32.20 | -4.85% | 66,372,380 |
| Apr 2018 | $31.61 | $35.28 | $30.24 | $33.84 | +6.38% | 52,834,153 |
| Mar 2018 | $34.25 | $34.43 | $30.05 | $31.81 | -6.47% | 80,104,693 |
| Feb 2018 | $35.92 | $36.84 | $31.49 | $34.01 | -6.54% | 76,549,816 |
| Jan 2018 | $33.14 | $37.50 | $33.11 | $36.39 | +12.63% | 66,514,796 |
| Dec 2017 | $30.60 | $33.01 | $30.21 | $32.31 | +6.81% | 61,547,340 |
| Nov 2017 | $29.55 | $30.72 | $27.17 | $30.25 | +5.77% | 83,924,837 |
| Oct 2017 | $25.96 | $30.50 | $25.91 | $28.60 | +11.02% | 89,393,563 |
| Sep 2017 | $27.33 | $27.61 | $24.74 | $25.76 | -3.48% | 86,413,920 |
| Aug 2017 | $26.25 | $27.48 | $25.13 | $26.69 | +2.03% | 96,261,424 |
| Jul 2017 | $23.29 | $26.37 | $22.58 | $26.16 | +15.09% | 151,856,243 |
| Jun 2017 | $21.84 | $22.95 | $19.59 | $22.73 | +4.08% | 191,660,622 |
| May 2017 | $23.49 | $23.97 | $21.39 | $21.84 | -6.67% | 140,155,467 |
| Apr 2017 | $25.26 | $25.55 | $21.00 | $23.40 | -6.59% | 133,353,515 |
| Mar 2017 | $27.39 | $27.98 | $24.24 | $25.05 | -4.90% | 140,216,189 |
| Feb 2017 | $24.30 | $28.11 | $23.01 | $26.34 | +12.71% | 110,175,233 |
| Jan 2017 | $22.17 | $25.20 | $22.11 | $23.37 | +6.71% | 97,685,801 |
| Dec 2016 | $23.19 | $26.51 | $21.75 | $21.90 | -3.57% | 136,955,299 |
| Nov 2016 | $20.31 | $23.07 | $18.84 | $22.71 | +12.48% | 148,900,795 |
| Oct 2016 | $18.33 | $20.70 | $17.85 | $20.19 | +11.42% | 95,562,707 |
| Sep 2016 | $17.67 | $19.08 | $16.14 | $18.12 | +3.25% | 141,623,198 |
| Aug 2016 | $19.23 | $19.77 | $17.37 | $17.55 | -10.28% | 124,232,998 |
| Jul 2016 | $14.40 | $19.65 | $13.53 | $19.56 | +39.91% | 107,520,435 |
| Jun 2016 | $14.31 | $16.89 | $12.54 | $13.98 | -4.12% | 119,859,866 |
| May 2016 | $16.86 | $17.19 | $12.75 | $14.58 | -13.68% | 122,529,600 |
| Apr 2016 | $14.07 | $18.42 | $13.11 | $16.89 | +22.93% | 132,097,067 |
| Mar 2016 | $12.39 | $15.87 | $11.64 | $13.74 | +20.53% | 117,323,088 |
| Feb 2016 | $11.04 | $12.48 | $8.79 | $11.40 | -0.52% | 57,822,201 |
| Jan 2016 | $12.15 | $12.81 | $9.75 | $11.46 | -9.48% | 74,987,969 |
| Dec 2015 | $14.52 | $14.73 | $11.13 | $12.66 | -13.17% | 70,733,195 |
| Nov 2015 | $16.95 | $18.36 | $13.86 | $14.58 | -13.37% | 64,104,498 |
| Oct 2015 | $15.57 | $20.82 | $14.88 | $16.83 | +8.93% | 67,596,481 |
| Sep 2015 | $22.71 | $23.43 | $15.33 | $15.45 | -34.64% | 57,385,980 |
| Aug 2015 | $26.43 | $29.13 | $22.53 | $23.64 | -12.64% | 62,528,433 |
| Jul 2015 | $29.25 | $29.31 | $25.35 | $27.06 | -7.20% | 69,084,098 |
| Jun 2015 | $31.95 | $35.01 | $29.01 | $29.16 | -9.33% | 46,348,518 |
| May 2015 | $32.40 | $35.85 | $30.66 | $32.16 | +0.28% | 41,506,340 |
| Apr 2015 | $28.08 | $33.15 | $27.78 | $32.07 | +13.48% | 54,472,786 |
| Mar 2015 | $32.70 | $32.82 | $28.20 | $28.26 | -13.89% | 50,796,495 |
| Feb 2015 | $29.04 | $34.05 | $28.77 | $32.82 | +13.49% | 40,016,050 |
| Jan 2015 | $32.85 | $33.09 | $27.63 | $28.92 | -12.60% | 48,389,164 |
| Dec 2014 | $36.51 | $37.05 | $31.65 | $33.09 | -9.96% | 35,726,069 |
| Nov 2014 | $39.06 | $39.27 | $35.67 | $36.75 | -6.91% | 37,285,271 |
| Oct 2014 | $40.50 | $40.59 | $35.64 | $39.48 | -3.87% | 60,202,043 |
| Sep 2014 | $43.26 | $45.57 | $40.80 | $41.07 | -5.98% | 40,646,521 |
| Aug 2014 | $43.38 | $44.40 | $40.98 | $43.68 | -4.27% | 31,531,339 |
| Jul 2014 | $44.82 | $47.07 | $43.29 | $45.63 | +1.88% | 35,645,614 |
| Jun 2014 | $45.42 | $46.53 | $44.19 | $44.79 | -1.45% | 28,864,179 |
| May 2014 | $48.63 | $49.80 | $45.30 | $45.45 | -6.77% | 34,476,833 |
| Apr 2014 | $49.11 | $50.40 | $47.43 | $48.75 | +0.62% | 32,228,542 |
| Mar 2014 | $45.27 | $48.84 | $44.31 | $48.45 | +3.13% | 35,971,875 |
| Feb 2014 | $49.62 | $52.41 | $46.47 | $46.98 | -4.98% | 40,739,215 |
| Jan 2014 | $52.80 | $53.52 | $47.82 | $49.44 | -7.62% | 45,484,477 |
| Dec 2013 | $52.44 | $53.76 | $48.24 | $53.52 | +3.90% | 28,887,095 |
| Nov 2013 | $47.13 | $52.23 | $46.80 | $51.51 | +8.95% | 32,238,500 |
| Oct 2013 | $41.13 | $49.50 | $41.01 | $47.28 | +15.29% | 38,573,248 |
| Sep 2013 | $40.20 | $44.61 | $39.66 | $41.01 | +7.13% | 32,110,578 |
| Aug 2013 | $37.86 | $42.60 | $36.48 | $38.28 | -1.62% | 45,667,611 |
| Jul 2013 | $34.08 | $39.90 | $32.70 | $38.91 | +15.80% | 36,816,483 |
| Jun 2013 | $38.58 | $38.94 | $32.49 | $33.60 | -11.53% | 41,508,964 |
| May 2013 | $37.35 | $40.47 | $36.57 | $37.98 | +1.36% | 48,276,621 |
| Apr 2013 | $39.12 | $39.12 | $33.45 | $37.47 | -4.14% | 57,873,781 |
| Mar 2013 | $43.65 | $45.60 | $38.64 | $39.09 | -13.02% | 48,156,536 |
| Feb 2013 | $52.41 | $52.68 | $43.95 | $44.94 | -12.70% | 52,523,727 |
| Jan 2013 | $53.64 | $53.97 | $49.89 | $51.48 | -1.77% | 100,563,981 |
| Dec 2012 | $46.38 | $52.71 | $45.78 | $52.41 | +14.93% | 34,771,509 |
| Nov 2012 | $44.85 | $47.55 | $43.41 | $45.60 | +2.91% | 32,205,130 |
| Oct 2012 | $43.35 | $49.80 | $42.96 | $44.31 | +2.29% | 49,656,629 |
| Sep 2012 | $44.52 | $52.98 | $42.66 | $43.32 | -1.77% | 42,438,787 |
| Aug 2012 | $48.30 | $48.90 | $42.00 | $44.10 | -7.55% | 47,571,873 |
| Jul 2012 | $46.23 | $48.84 | $41.73 | $47.70 | +4.13% | 41,410,142 |
| Jun 2012 | $40.41 | $47.70 | $39.84 | $45.81 | +9.94% | 45,338,945 |
| May 2012 | $51.81 | $53.04 | $40.86 | $41.67 | -19.85% | 54,157,918 |
| Apr 2012 | $55.86 | $58.02 | $48.00 | $51.99 | -9.41% | 53,433,041 |
| Mar 2012 | $62.82 | $64.83 | $55.74 | $57.39 | -9.34% | 42,914,346 |
| Feb 2012 | $63.21 | $70.86 | $61.53 | $63.30 | +2.83% | 45,600,961 |
| Jan 2012 | $58.59 | $66.84 | $55.47 | $61.56 | +12.81% | 42,537,895 |
| Dec 2011 | $57.21 | $60.09 | $49.41 | $54.57 | -3.71% | 44,577,406 |
| Nov 2011 | $57.90 | $62.85 | $45.48 | $56.67 | -8.88% | 58,365,304 |
| Oct 2011 | $47.52 | $68.64 | $45.00 | $62.19 | +30.30% | 59,284,985 |
| Sep 2011 | $64.74 | $65.85 | $44.31 | $47.73 | -27.58% | 65,981,563 |
| Aug 2011 | $94.77 | $94.83 | $57.21 | $65.91 | -29.47% | 61,257,848 |
| Jul 2011 | $105.06 | $105.93 | $92.46 | $93.45 | -10.39% | 36,866,320 |
| Jun 2011 | $99.60 | $104.79 | $93.36 | $104.28 | +3.92% | 28,197,263 |
| May 2011 | $111.57 | $111.63 | $94.80 | $100.35 | -9.77% | 28,502,650 |
| Apr 2011 | $107.73 | $113.07 | $100.59 | $111.21 | +2.54% | 19,657,524 |
| Mar 2011 | $111.54 | $112.41 | $97.26 | $108.45 | -1.42% | 29,795,599 |
| Feb 2011 | $110.52 | $115.50 | $105.00 | $110.01 | +0.52% | 33,493,382 |
| Jan 2011 | $115.80 | $116.64 | $102.51 | $109.44 | -4.33% | 39,054,950 |
| Dec 2010 | $98.94 | $116.40 | $98.37 | $114.39 | +20.36% | 34,365,283 |
| Nov 2010 | $97.62 | $110.52 | $92.88 | $95.04 | -2.16% | 34,100,805 |
| Oct 2010 | $101.19 | $106.86 | $95.76 | $97.14 | -1.82% | 33,010,061 |
| Sep 2010 | $90.27 | $102.15 | $89.73 | $98.94 | +13.76% | 32,520,042 |
| Aug 2010 | $96.00 | $101.61 | $82.95 | $86.97 | -5.57% | 29,455,494 |
| Jul 2010 | $83.16 | $99.21 | $79.98 | $92.10 | +14.72% | 45,088,628 |
| Jun 2010 | $88.05 | $97.20 | $78.84 | $80.28 | -11.74% | 52,620,782 |
| May 2010 | $119.73 | $119.79 | $82.38 | $90.96 | -21.92% | 56,779,139 |
| Apr 2010 | $135.45 | $141.75 | $116.04 | $116.49 | -11.57% | 32,608,620 |
| Mar 2010 | $114.60 | $134.88 | $113.52 | $131.73 | +14.89% | 39,990,065 |
| Feb 2010 | $119.91 | $124.74 | $107.67 | $114.66 | -1.19% | 37,084,836 |
| Jan 2010 | $142.20 | $148.23 | $114.90 | $116.04 | -15.45% | 32,522,575 |
| Dec 2009 | $120.00 | $141.12 | $116.97 | $137.25 | +16.50% | 29,205,745 |
| Nov 2009 | $101.25 | $119.67 | $98.31 | $117.81 | +15.43% | 31,352,645 |
| Oct 2009 | $109.65 | $123.00 | $99.96 | $102.06 | -8.40% | 41,315,389 |
| Sep 2009 | $105.33 | $126.96 | $101.49 | $111.42 | +4.24% | 33,490,865 |
| Aug 2009 | $112.35 | $116.37 | $99.12 | $106.89 | -0.61% | 34,237,827 |
| Jul 2009 | $101.34 | $113.55 | $84.15 | $107.55 | +8.97% | 44,673,137 |
| Jun 2009 | $105.39 | $111.18 | $90.87 | $98.70 | -0.30% | 51,487,510 |
| May 2009 | $70.65 | $100.68 | $69.72 | $99.00 | +40.66% | 64,382,339 |
| Apr 2009 | $63.03 | $88.02 | $59.16 | $70.38 | +17.71% | 59,326,841 |
| Mar 2009 | $55.50 | $66.81 | $48.57 | $59.79 | +3.64% | 64,967,092 |
| Feb 2009 | $65.79 | $87.36 | $55.35 | $57.69 | -14.34% | 41,209,597 |
| Jan 2009 | $74.01 | $89.52 | $60.57 | $67.35 | -8.22% | 34,811,756 |
| Dec 2008 | $65.37 | $80.49 | $58.05 | $73.38 | +3.86% | 31,869,124 |
| Nov 2008 | $78.75 | $98.85 | $46.08 | $70.65 | -9.80% | 50,612,147 |
| Oct 2008 | $145.53 | $146.67 | $57.12 | $78.33 | -46.84% | 62,453,608 |
| Sep 2008 | $217.86 | $219.39 | $134.58 | $147.36 | -37.19% | 42,195,426 |
| Aug 2008 | $259.29 | $259.41 | $218.46 | $234.60 | -10.07% | 28,214,761 |
| Jul 2008 | $282.81 | $284.49 | $223.71 | $260.88 | -11.75% | 43,307,841 |
| Jun 2008 | $290.49 | $312.63 | $275.85 | $295.62 | -0.26% | 23,876,786 |
| May 2008 | $265.83 | $307.77 | $257.22 | $296.40 | +11.49% | 24,814,996 |
| Apr 2008 | $240.30 | $275.34 | $239.16 | $265.86 | +8.91% | 23,429,934 |
| Mar 2008 | $228.51 | $245.46 | $214.35 | $244.11 | +7.60% | 28,461,061 |
| Feb 2008 | $204.87 | $239.34 | $193.29 | $226.86 | +14.51% | 24,065,806 |
| Jan 2008 | $233.82 | $234.18 | $165.72 | $198.12 | -14.17% | 25,491,787 |
| Dec 2007 | $218.10 | $232.83 | $203.28 | $230.82 | +4.78% | 13,464,481 |
| Nov 2007 | $230.04 | $237.30 | $201.96 | $220.29 | -7.67% | 22,198,390 |
| Oct 2007 | $235.11 | $250.32 | $221.82 | $238.59 | +2.04% | 18,236,148 |
| Sep 2007 | $195.81 | $236.46 | $185.19 | $233.82 | +18.36% | 13,168,235 |
| Aug 2007 | $191.85 | $199.26 | $152.73 | $197.55 | +8.48% | 22,952,434 |
| Jul 2007 | $190.29 | $202.59 | $178.35 | $182.10 | -2.21% | 12,802,300 |
| Jun 2007 | $181.74 | $199.65 | $179.43 | $186.21 | +4.02% | 17,789,033 |
| May 2007 | $159.51 | $179.40 | $156.39 | $179.01 | +12.29% | 19,436,065 |
| Apr 2007 | $159.33 | $165.60 | $156.42 | $159.42 | +1.01% | 13,735,800 |
| Mar 2007 | $148.95 | $162.18 | $145.89 | $157.83 | +3.99% | 19,793,268 |
| Feb 2007 | $143.13 | $161.28 | $138.60 | $151.77 | +6.91% | 13,395,466 |
| Jan 2007 | $125.19 | $141.96 | $118.14 | $141.96 | +16.29% | 11,950,367 |
| Dec 2006 | $119.25 | $126.21 | $116.13 | $122.07 | +2.34% | 11,457,800 |
| Nov 2006 | $125.25 | $126.03 | $98.61 | $119.28 | -5.19% | 16,419,801 |
| Oct 2006 | $102.00 | $127.55 | $99.76 | $125.81 | +23.06% | 30,399,706 |
| Sep 2006 | $100.97 | $103.27 | $93.29 | $102.24 | +1.43% | 18,088,804 |
| Aug 2006 | $101.71 | $102.59 | $89.91 | $100.79 | +0.12% | 22,438,846 |
| Jul 2006 | $89.76 | $100.68 | $81.78 | $100.68 | +12.13% | 41,350,303 |
| Jun 2006 | $96.82 | $102.24 | $84.31 | $89.79 | -7.49% | 31,521,799 |
| May 2006 | $111.10 | $125.99 | $85.20 | $97.06 | -12.03% | 29,273,784 |
| Apr 2006 | $113.01 | $118.13 | $105.95 | $110.33 | -0.69% | 8,536,160 |
| Mar 2006 | $99.62 | $116.98 | $95.35 | $111.10 | +13.98% | 15,281,542 |
| Feb 2006 | $105.95 | $107.12 | $93.44 | $97.47 | -8.51% | 14,013,653 |
| Jan 2006 | $80.19 | $107.56 | $77.63 | $106.53 | +34.87% | 16,859,668 |
| Dec 2005 | $83.40 | $86.19 | $76.38 | $78.99 | -4.57% | 5,932,368 |
| Nov 2005 | $75.90 | $84.36 | $72.00 | $82.77 | +9.05% | 8,409,402 |
| Oct 2005 | $88.20 | $88.62 | $68.85 | $75.90 | -12.15% | 8,300,734 |
| Sep 2005 | $86.25 | $92.34 | $84.39 | $86.40 | +2.31% | 5,715,901 |
| Aug 2005 | $87.06 | $90.60 | $81.57 | $84.45 | -3.33% | 5,880,999 |
| Jul 2005 | $70.80 | $89.25 | $70.65 | $87.36 | +22.66% | 4,813,334 |
| Jun 2005 | $75.00 | $79.17 | $66.33 | $71.22 | -5.04% | 4,972,066 |
| May 2005 | $71.85 | $81.27 | $68.76 | $75.00 | +4.38% | 9,276,265 |
| Apr 2005 | $97.80 | $102.00 | $68.37 | $71.85 | -25.97% | 8,459,166 |
| Mar 2005 | $123.60 | $131.58 | $89.10 | $97.05 | -22.61% | 5,844,899 |
| Feb 2005 | $109.50 | $129.00 | $108.18 | $125.40 | +14.90% | 3,023,133 |
| Jan 2005 | $116.10 | $116.52 | $90.12 | $109.14 | -5.87% | 3,408,133 |
| Dec 2004 | $128.40 | $128.40 | $108.30 | $115.95 | -7.87% | 2,138,432 |
| Nov 2004 | $100.50 | $126.72 | $100.08 | $125.85 | +24.63% | 2,673,302 |
| Oct 2004 | $87.30 | $107.37 | $73.50 | $100.98 | +16.07% | 4,160,666 |
| Sep 2004 | $75.75 | $91.35 | $74.34 | $87.00 | +15.08% | 2,107,531 |
| Aug 2004 | $52.80 | $83.67 | $52.71 | $75.60 | +43.59% | 3,140,165 |
| Jul 2004 | $44.40 | $54.51 | $42.48 | $52.65 | +19.39% | 846,134 |
| Jun 2004 | $37.56 | $45.18 | $37.20 | $44.10 | +16.57% | 873,766 |
| May 2004 | $32.25 | $39.00 | $28.23 | $37.83 | +17.19% | 1,970,067 |
| Apr 2004 | $32.91 | $35.64 | $31.74 | $32.28 | -1.74% | 572,333 |
| Mar 2004 | $25.50 | $33.18 | $25.47 | $32.85 | +29.13% | 2,010,801 |
| Feb 2004 | $22.65 | $25.47 | $20.40 | $25.44 | +13.22% | 519,368 |
| Jan 2004 | $26.91 | $27.72 | $21.30 | $22.47 | -15.56% | 681,334 |
| Dec 2003 | $20.55 | $27.18 | $20.55 | $26.61 | +29.49% | 1,131,923 |
| Nov 2003 | $17.25 | $21.00 | $16.56 | $20.55 | +20.60% | 784,544 |
| Oct 2003 | $16.74 | $17.40 | $15.72 | $17.04 | +1.79% | 150,597 |
| Sep 2003 | $12.60 | $18.63 | $12.45 | $16.74 | +24.83% | 665,691 |
| Aug 2003 | $12.48 | $13.80 | $12.03 | $13.41 | +4.93% | 383,364 |
| Jul 2003 | $12.09 | $12.90 | $11.49 | $12.78 | +5.18% | 419,169 |
| Jun 2003 | $13.65 | $14.10 | $10.20 | $12.15 | -9.40% | 347,426 |
| May 2003 | $11.76 | $14.10 | $11.10 | $13.41 | +14.03% | 1,230,333 |
| Apr 2003 | $9.96 | $12.00 | $9.48 | $11.76 | +18.79% | 379,445 |
| Mar 2003 | $8.70 | $9.93 | $8.49 | $9.90 | +14.58% | 601,138 |
| Feb 2003 | $7.71 | $8.64 | $6.96 | $8.64 | +8.68% | 247,535 |
| Jan 2003 | $6.60 | $8.25 | $6.15 | $7.95 | +20.46% | 385,211 |
| Dec 2002 | $6.87 | $6.90 | $6.00 | $6.60 | -3.51% | 627,211 |
| Nov 2002 | $7.20 | $7.50 | $6.45 | $6.84 | -3.39% | 205,039 |
| Oct 2002 | $5.82 | $7.44 | $5.73 | $7.08 | +19.80% | 199,873 |
| Sep 2002 | $7.56 | $7.80 | $5.70 | $5.91 | -24.23% | 507,802 |
| Aug 2002 | $7.62 | $8.10 | $6.90 | $7.80 | +2.36% | 167,436 |
| Jul 2002 | $9.24 | $9.24 | $6.75 | $7.62 | -17.53% | 431,260 |
| Jun 2002 | $8.40 | $9.30 | $7.83 | $9.24 | +8.83% | 627,255 |
| May 2002 | $8.34 | $8.70 | $6.60 | $8.49 | +4.81% | 553,343 |
| Apr 2002 | $5.25 | $8.70 | $5.13 | $8.10 | +59.76% | 1,108,622 |
| Mar 2002 | $4.20 | $5.34 | $3.78 | $5.07 | +19.86% | 1,970,353 |
| Feb 2002 | $5.10 | $5.10 | $3.90 | $4.23 | -17.06% | 429,134 |
| Jan 2002 | $5.40 | $5.85 | $4.65 | $5.10 | -2.86% | 386,365 |
| Dec 2001 | $3.90 | $5.55 | $3.48 | $5.25 | +40.00% | 761,564 |
| Nov 2001 | $2.70 | $5.70 | $2.28 | $3.75 | +48.81% | 620,242 |
| Oct 2001 | $5.07 | $5.07 | $2.10 | $2.52 | -58.00% | 512,094 |
| Sep 2001 | $6.15 | $6.15 | $3.66 | $6.00 | -3.84% | 384,196 |
| Aug 2001 | $9.90 | $10.20 | $6.00 | $6.24 | -35.00% | 375,200 |
| Jul 2001 | $10.08 | $10.08 | $9.15 | $9.60 | -5.32% | 340,180 |
| Jun 2001 | $10.32 | $11.25 | $9.81 | $10.14 | -0.30% | 537,330 |
| May 2001 | $8.40 | $11.55 | $8.40 | $10.17 | +23.27% | 860,349 |
| Apr 2001 | $8.43 | $9.45 | $7.53 | $8.25 | -2.13% | 476,888 |
| Mar 2001 | $10.32 | $10.50 | $7.62 | $8.43 | -18.55% | 580,794 |
| Feb 2001 | $10.35 | $12.15 | $9.09 | $10.35 | +7.81% | 924,758 |
| Jan 2001 | $7.13 | $12.75 | $6.94 | $9.60 | +42.22% | 1,107,788 |
| Dec 2000 | $9.75 | $10.69 | $6.00 | $6.75 | -28.00% | 1,597,367 |
| Nov 2000 | $11.81 | $12.75 | $9.00 | $9.38 | -19.35% | 591,405 |
| Oct 2000 | $15.38 | $15.75 | $9.38 | $11.63 | -22.50% | 1,227,750 |
| Sep 2000 | $19.50 | $19.69 | $13.31 | $15.00 | -23.81% | 1,015,557 |
| Aug 2000 | $19.69 | $20.63 | $19.12 | $19.69 | +1.94% | 1,008,452 |
| Jul 2000 | $28.88 | $28.88 | $19.12 | $19.31 | -32.24% | 1,150,883 |
| Jun 2000 | $25.50 | $30.38 | $24.75 | $28.50 | +8.57% | 604,648 |
| May 2000 | $35.06 | $37.31 | $25.13 | $26.25 | -25.13% | 1,010,899 |
| Apr 2000 | $43.50 | $43.50 | $33.00 | $35.06 | -21.43% | 396,654 |
| Mar 2000 | $37.50 | $48.00 | $37.50 | $44.63 | +18.41% | 697,201 |
| Feb 2000 | $45.38 | $48.75 | $35.44 | $37.69 | -16.25% | 806,781 |
| Jan 2000 | $48.00 | $55.13 | $42.56 | $45.00 | -6.98% | 1,131,549 |
| Dec 1999 | $42.37 | $48.38 | $41.63 | $48.38 | +12.17% | 904,087 |
| Nov 1999 | $30.75 | $45.00 | $30.75 | $43.13 | +38.55% | 1,011,959 |
| Oct 1999 | $31.13 | $31.50 | $25.87 | $31.13 | -0.60% | 475,966 |
| Sep 1999 | $32.25 | $36.38 | $30.00 | $31.31 | 0.00% | 827,173 |
| Aug 1999 | $34.88 | $36.19 | $30.38 | $31.31 | -10.22% | 1,948,712 |
| Jul 1999 | $33.38 | $39.00 | $32.63 | $34.88 | +5.09% | 1,385,680 |
| Jun 1999 | $36.38 | $36.75 | $31.13 | $33.19 | -5.85% | 1,116,557 |
| May 1999 | $38.63 | $42.37 | $35.25 | $35.25 | -10.05% | 1,061,651 |
| Apr 1999 | $21.94 | $41.63 | $20.63 | $39.19 | +75.63% | 2,050,172 |
| Mar 1999 | $21.56 | $25.87 | $21.19 | $22.31 | +2.59% | 504,666 |
| Feb 1999 | $22.69 | $25.87 | $21.38 | $21.75 | -4.13% | 802,905 |
| Jan 1999 | $24.00 | $29.63 | $21.75 | $22.69 | -2.42% | 930,431 |
| Dec 1998 | $24.94 | $24.94 | $17.25 | $23.25 | -7.46% | 1,396,664 |
| Nov 1998 | $22.31 | $27.00 | $22.13 | $25.13 | +12.61% | 903,119 |
| Oct 1998 | $22.50 | $23.25 | $14.25 | $22.31 | -0.83% | 1,206,757 |
| Sep 1998 | $32.44 | $33.00 | $20.25 | $22.50 | -30.64% | 1,362,843 |
| Aug 1998 | $45.38 | $49.88 | $32.44 | $32.44 | -28.51% | 2,452,547 |
| Jul 1998 | $56.25 | $59.25 | $42.56 | $45.38 | -19.33% | 2,467,679 |
| Jun 1998 | $72.00 | $73.13 | $56.25 | $56.25 | -22.08% | 1,692,596 |
| May 1998 | $84.00 | $90.75 | $69.38 | $72.19 | -14.06% | 618,117 |
| Apr 1998 | $85.69 | $88.50 | $78.00 | $84.00 | -1.75% | 649,818 |
| Mar 1998 | $73.88 | $90.56 | $71.63 | $85.50 | +15.74% | 1,181,610 |
| Feb 1998 | $65.63 | $74.25 | $59.63 | $73.88 | +13.87% | 1,242,468 |
| Jan 1998 | $64.50 | $67.88 | $52.50 | $64.88 | 0.00% | 1,420,148 |
| Dec 1997 | $69.19 | $71.25 | $53.25 | $64.88 | -5.21% | 1,471,685 |
| Nov 1997 | $75.38 | $78.75 | $63.19 | $68.44 | -9.88% | 1,635,153 |
| Oct 1997 | $86.63 | $87.75 | $55.50 | $75.94 | -11.57% | 2,467,543 |
| Sep 1997 | $81.00 | $87.00 | $79.88 | $85.87 | +6.76% | 2,888,742 |
| Aug 1997 | $89.63 | $90.00 | $76.13 | $80.44 | – | 9,538,016 |
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% |