ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.50	50.62	48.78	49.32	49.32	-1.95%	1,612,728
Apr 27, 2026	50.76	51.32	50.02	50.30	50.30	-0.36%	1,252,955
Apr 24, 2026	50.74	51.30	49.77	50.48	50.48	-2.51%	1,500,459
Apr 23, 2026	51.52	52.50	50.82	51.78	51.78	-0.92%	1,587,759
Apr 22, 2026	52.92	53.36	51.82	52.26	52.26	-0.15%	1,607,788
Apr 21, 2026	53.02	53.34	51.82	52.34	52.34	-1.06%	1,639,047
Apr 20, 2026	51.76	53.06	51.30	52.90	52.90	-1.01%	2,009,210
Apr 17, 2026	50.80	53.60	50.06	53.44	53.44	4.70%	2,778,834
Apr 16, 2026	52.74	52.98	50.84	51.04	51.04	-2.37%	2,228,382
Apr 15, 2026	52.88	53.24	51.84	52.28	52.28	-1.02%	1,762,974
Apr 14, 2026	52.40	52.84	52.10	52.82	52.82	2.21%	2,076,263
Apr 13, 2026	51.14	52.14	50.60	51.68	51.68	-0.69%	1,538,626
Apr 10, 2026	50.70	52.30	49.65	52.04	52.04	2.56%	2,739,680
Apr 9, 2026	51.10	51.66	50.16	50.74	50.74	-1.48%	1,926,002
Apr 8, 2026	52.02	53.12	50.08	51.50	51.50	12.84%	6,723,036
Apr 7, 2026	45.97	47.15	45.32	45.64	45.64	-0.04%	1,784,698
Apr 2, 2026	44.74	46.45	44.50	45.66	45.66	-2.14%	1,782,764
Apr 1, 2026	46.36	46.96	45.60	46.66	46.66	6.43%	2,797,582
Mar 31, 2026	42.52	44.03	42.27	43.84	43.84	1.60%	2,153,931
Mar 30, 2026	43.48	43.93	42.68	43.15	43.15	-0.83%	2,438,093
Mar 27, 2026	44.72	44.78	42.98	43.51	43.51	-2.20%	2,324,422
Mar 26, 2026	44.85	45.11	44.15	44.49	44.49	-3.47%	1,818,934
Mar 25, 2026	46.45	46.63	45.47	46.09	46.09	1.90%	1,970,304
Mar 24, 2026	44.29	45.29	43.75	45.23	45.23	2.31%	2,397,869
Mar 23, 2026	40.02	45.37	39.84	44.21	44.21	5.24%	4,174,938
Mar 20, 2026	43.54	44.32	41.52	42.01	42.01	-1.75%	5,169,572
Mar 19, 2026	44.01	44.09	41.91	42.76	42.76	-6.21%	3,153,144
Mar 18, 2026	45.91	46.26	44.48	45.59	45.59	0.89%	2,132,273
Mar 17, 2026	44.50	46.00	44.28	45.19	45.19	0.71%	1,583,638
Mar 16, 2026	44.10	45.62	43.90	44.87	44.87	0.31%	2,015,890
Mar 13, 2026	45.82	46.43	44.53	44.73	44.73	-4.28%	2,668,381
Mar 12, 2026	48.18	48.44	45.10	46.73	46.73	-4.22%	3,349,780
Mar 11, 2026	48.93	49.72	48.37	48.79	48.79	-1.35%	1,748,552
Mar 10, 2026	48.67	49.48	48.18	49.46	49.46	7.43%	3,363,593
Mar 9, 2026	43.35	46.14	43.15	46.04	46.04	-3.88%	3,907,953
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