ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.75	50.12	47.67	47.90	47.90	-2.86%	3,186,289
Mar 5, 2026	52.16	53.80	49.31	49.31	49.31	-6.79%	4,047,718
Mar 4, 2026	49.96	53.24	49.69	52.90	52.90	5.00%	2,892,708
Mar 3, 2026	53.00	53.26	49.50	50.38	50.38	-7.63%	3,993,176
Mar 2, 2026	53.94	55.72	53.26	54.54	54.54	-1.69%	2,071,069
Feb 27, 2026	55.94	56.64	54.76	55.48	55.48	-0.32%	5,252,201
Feb 26, 2026	56.40	57.06	55.10	55.66	55.66	-2.21%	2,586,073
Feb 25, 2026	55.52	57.42	55.20	56.92	56.92	1.75%	1,736,163
Feb 24, 2026	56.58	56.70	55.62	55.94	55.94	-0.96%	1,418,455
Feb 23, 2026	55.10	56.68	54.30	56.48	56.48	3.10%	2,941,665
Feb 20, 2026	54.48	55.86	54.22	54.78	54.78	0.55%	2,475,536
Feb 19, 2026	55.04	55.36	54.12	54.48	54.48	-2.61%	1,388,614
Feb 18, 2026	54.00	55.94	53.88	55.94	55.94	4.21%	2,491,299
Feb 17, 2026	53.30	53.68	51.86	53.68	53.68	0.86%	1,985,872
Feb 16, 2026	51.48	53.36	51.16	53.22	53.22	2.07%	1,042,389
Feb 13, 2026	51.92	52.38	49.96	52.14	52.14	-0.65%	3,338,344
Feb 12, 2026	56.28	56.44	52.38	52.48	52.48	-5.00%	3,361,408
Feb 11, 2026	53.28	56.76	53.18	55.24	55.11	4.70%	3,536,179
Feb 10, 2026	51.74	53.32	51.48	52.76	52.64	2.01%	2,801,628
Feb 9, 2026	51.80	51.96	50.48	51.72	51.60	1.02%	1,720,007
Feb 6, 2026	49.35	51.64	48.93	51.20	51.08	4.47%	2,978,187
Feb 5, 2026	47.02	49.36	46.85	49.01	48.90	3.09%	3,302,604
Feb 4, 2026	47.95	48.82	47.17	47.54	47.43	-2.38%	2,553,667
Feb 3, 2026	48.11	48.84	47.94	48.70	48.59	1.90%	1,933,370
Feb 2, 2026	44.42	47.82	44.31	47.79	47.68	3.94%	2,793,602
Jan 30, 2026	45.74	46.28	45.10	45.98	45.87	0.52%	2,200,334
Jan 29, 2026	47.47	48.11	45.52	45.74	45.64	-2.22%	2,960,354
Jan 28, 2026	46.50	46.90	46.06	46.78	46.67	1.12%	1,789,062
Jan 27, 2026	45.50	46.26	44.84	46.26	46.15	1.43%	1,817,783
Jan 26, 2026	45.76	46.63	45.29	45.61	45.51	-0.78%	1,706,746
Jan 23, 2026	45.63	46.30	45.40	45.97	45.86	-0.82%	2,349,163
Jan 22, 2026	44.02	46.46	43.88	46.35	46.24	6.36%	4,287,224
Jan 21, 2026	42.10	43.62	42.02	43.58	43.48	4.76%	3,448,258
Jan 20, 2026	41.75	41.89	41.28	41.60	41.50	-1.05%	1,492,707
Jan 19, 2026	41.43	42.19	41.43	42.04	41.94	-0.12%	1,096,412
Jan 16, 2026	41.84	42.53	41.65	42.09	41.99	-0.09%	2,695,141
Jan 15, 2026	41.90	42.50	41.45	42.13	42.03	0.65%	1,591,324
Jan 14, 2026	41.90	41.91	41.14	41.86	41.76	1.38%	2,354,322
Jan 13, 2026	40.86	41.56	40.44	41.29	41.20	0.34%	1,714,193
Jan 12, 2026	40.34	41.20	40.04	41.15	41.06	1.91%	1,181,760
Jan 9, 2026	40.50	40.66	40.08	40.38	40.29	0.30%	1,515,640
Jan 8, 2026	40.90	40.93	39.83	40.26	40.17	-2.80%	1,654,050
Jan 7, 2026	40.71	41.54	40.53	41.42	41.33	4.49%	3,645,868
Jan 6, 2026	39.50	39.82	39.25	39.64	39.55	0.46%	1,664,097
Jan 5, 2026	40.65	40.82	39.46	39.46	39.37	-1.00%	1,288,385
Jan 2, 2026	38.95	39.98	38.73	39.86	39.77	1.97%	1,344,902
Dec 31, 2025	38.68	39.09	38.64	39.09	39.00	0.18%	485,902
Dec 30, 2025	38.69	39.12	38.51	39.02	38.93	0.85%	767,918
Dec 29, 2025	38.85	39.02	38.38	38.69	38.60	0.70%	1,281,661
Dec 24, 2025	38.19	38.46	38.18	38.42	38.33	0.42%	399,385
Dec 23, 2025	38.05	38.28	37.88	38.26	38.17	-0.21%	746,746
Dec 22, 2025	38.40	38.40	37.68	38.34	38.25	0.66%	1,113,460
Dec 19, 2025	38.23	38.59	38.01	38.09	38.00	-1.60%	2,200,854
Dec 18, 2025	38.28	38.75	38.07	38.71	38.62	1.31%	1,568,164
Dec 17, 2025	39.02	39.30	38.21	38.21	38.12	-1.47%	1,813,391
Dec 16, 2025	39.01	39.55	38.67	38.78	38.69	-1.20%	2,204,398
Dec 15, 2025	39.30	39.50	38.78	39.25	39.16	1.42%	1,859,351
Dec 12, 2025	38.67	39.77	38.52	38.70	38.61	0.70%	2,461,412
Dec 11, 2025	38.30	38.78	37.92	38.43	38.34	1.03%	2,036,508
Dec 10, 2025	37.35	38.16	37.00	38.04	37.95	1.60%	2,006,879
Dec 9, 2025	37.06	37.58	36.98	37.44	37.35	1.57%	1,644,701
Dec 8, 2025	36.42	36.86	36.20	36.86	36.78	0.71%	1,065,493
Dec 5, 2025	36.85	37.18	36.58	36.60	36.52	-0.33%	1,205,269
Dec 4, 2025	36.62	36.91	36.13	36.72	36.64	0.33%	2,059,807
Dec 3, 2025	37.67	37.67	36.44	36.60	36.52	-1.93%	2,422,090
Dec 2, 2025	37.48	37.75	37.32	37.32	37.23	-0.32%	1,073,887
Dec 1, 2025	37.56	37.81	37.14	37.44	37.35	0.70%	1,159,856
Nov 28, 2025	36.70	37.22	36.62	37.18	37.09	1.45%	1,565,608
Nov 27, 2025	37.04	37.09	36.58	36.65	36.57	-1.11%	1,357,954
Nov 26, 2025	36.97	37.12	36.29	37.06	36.98	1.79%	1,803,240
Nov 25, 2025	35.22	36.51	35.03	36.41	36.33	3.61%	2,613,985
Nov 24, 2025	34.70	35.79	34.66	35.14	35.06	3.20%	4,052,156
Nov 21, 2025	34.10	34.40	33.64	34.05	33.97	-2.63%	2,409,835
Nov 20, 2025	35.26	35.38	34.79	34.97	34.89	0.29%	2,277,205
Nov 19, 2025	33.79	35.16	33.79	34.87	34.79	2.83%	2,144,715
Nov 18, 2025	33.36	34.11	33.26	33.91	33.83	-0.91%	1,893,398
Nov 17, 2025	33.84	34.32	33.68	34.22	34.14	-0.35%	1,324,448
Nov 14, 2025	34.25	34.50	33.78	34.34	34.26	-1.12%	1,381,541
Nov 13, 2025	34.89	35.16	34.66	34.73	34.65	-0.63%	1,405,849
Nov 12, 2025	34.41	35.06	34.34	34.95	34.87	1.54%	1,799,513
Nov 11, 2025	34.02	34.58	33.81	34.42	34.10	1.32%	1,587,771
Nov 10, 2025	34.46	34.55	33.84	33.97	33.66	0.65%	1,355,222
Nov 7, 2025	33.77	34.36	33.36	33.75	33.44	1.41%	2,777,381
Nov 6, 2025	33.45	34.58	33.17	33.28	32.97	2.43%	3,527,524
Nov 5, 2025	32.00	32.51	31.95	32.49	32.19	0.28%	1,467,252
Nov 4, 2025	32.53	32.60	31.87	32.40	32.10	-1.88%	1,576,920
Nov 3, 2025	32.96	33.27	32.83	33.02	32.72	-0.42%	1,612,083
Oct 31, 2025	33.36	33.53	33.11	33.16	32.86	-0.75%	1,422,406
Oct 30, 2025	33.63	33.68	33.27	33.41	33.10	-0.60%	997,549
Oct 29, 2025	34.15	34.15	33.54	33.61	33.30	-1.61%	1,682,057
Oct 28, 2025	33.74	34.18	33.60	34.16	33.85	0.50%	1,123,202
Oct 27, 2025	34.20	34.20	33.83	33.99	33.68	0.80%	1,212,323
Oct 24, 2025	33.51	33.84	33.08	33.72	33.41	1.17%	1,304,066
Oct 23, 2025	33.60	33.75	33.30	33.33	33.02	-0.51%	1,113,438
Oct 22, 2025	33.11	33.75	32.93	33.50	33.19	2.01%	2,240,250
Oct 21, 2025	33.16	33.23	32.53	32.84	32.54	-1.53%	1,694,315
Oct 20, 2025	33.07	33.49	32.81	33.35	33.04	1.61%	1,110,847
Oct 17, 2025	32.50	33.11	32.05	32.82	32.52	-0.67%	1,824,654
Oct 16, 2025	33.00	33.04	32.60	33.04	32.74	0.18%	1,657,762
Oct 15, 2025	33.23	33.37	32.78	32.98	32.68	0.52%	1,491,965