ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	56.02	56.64	54.76	55.44	55.44	-0.43%	169,904
Feb 26, 2026	56.46	57.04	55.14	55.68	55.68	-2.14%	214,307
Feb 25, 2026	55.72	57.40	55.22	56.90	56.90	1.75%	152,437
Feb 24, 2026	56.52	56.54	55.62	55.92	55.92	-0.92%	141,727
Feb 23, 2026	54.90	56.66	54.30	56.44	56.44	2.99%	182,090
Feb 20, 2026	54.38	55.80	54.24	54.80	54.80	0.66%	170,615
Feb 19, 2026	55.24	55.36	54.16	54.44	54.44	-2.58%	125,657
Feb 18, 2026	54.00	55.88	53.96	55.88	55.88	4.18%	167,499
Feb 17, 2026	53.36	53.64	51.86	53.64	53.64	0.71%	147,539
Feb 16, 2026	51.10	53.32	51.10	53.26	53.26	2.23%	129,247
Feb 13, 2026	51.88	52.30	50.00	52.10	52.10	-0.69%	419,303
Feb 12, 2026	56.00	56.48	52.44	52.46	52.46	-5.07%	345,070
Feb 11, 2026	53.24	56.52	53.16	55.26	55.13	4.78%	361,022
Feb 10, 2026	51.80	53.28	51.50	52.74	52.62	2.05%	319,270
Feb 9, 2026	51.70	52.00	50.46	51.68	51.56	0.94%	155,800
Feb 6, 2026	48.98	51.60	48.91	51.20	51.08	4.53%	295,490
Feb 5, 2026	47.07	49.34	46.85	48.98	48.87	2.99%	340,407
Feb 4, 2026	48.44	48.78	47.21	47.56	47.45	-2.34%	198,859
Feb 3, 2026	47.95	48.81	47.95	48.70	48.59	1.95%	200,190
Feb 2, 2026	44.80	47.81	43.78	47.77	47.66	3.92%	220,618
Jan 30, 2026	45.70	46.26	45.11	45.97	45.86	0.52%	145,949
Jan 29, 2026	47.00	48.09	45.53	45.73	45.63	-2.27%	224,454
Jan 28, 2026	46.66	46.85	46.10	46.79	46.68	1.17%	147,660
Jan 27, 2026	45.32	46.25	44.84	46.25	46.14	1.47%	134,210
Jan 26, 2026	45.54	46.63	45.37	45.58	45.48	-0.91%	169,821
Jan 23, 2026	45.55	46.29	45.43	46.00	45.89	-0.69%	345,066
Jan 22, 2026	44.00	46.46	43.93	46.32	46.21	6.34%	302,478
Jan 21, 2026	42.07	43.62	42.05	43.56	43.46	4.71%	244,765
Jan 20, 2026	41.70	41.86	41.30	41.60	41.50	-1.02%	86,735
Jan 19, 2026	41.50	42.17	41.43	42.03	41.93	-0.33%	79,026
Jan 16, 2026	41.87	42.51	41.72	42.17	42.07	0.14%	172,643
Jan 15, 2026	41.88	42.48	41.47	42.11	42.01	0.60%	208,273
Jan 14, 2026	41.92	41.95	41.17	41.86	41.76	1.38%	351,837
Jan 13, 2026	41.00	41.54	40.42	41.29	41.20	0.34%	169,659
Jan 12, 2026	40.29	41.21	40.04	41.15	41.06	1.86%	122,415
Jan 9, 2026	40.56	40.63	40.10	40.40	40.31	0.40%	116,321
Jan 8, 2026	41.03	41.03	39.85	40.24	40.15	-3.04%	248,737
Jan 7, 2026	40.26	41.51	40.18	41.50	41.41	4.67%	279,519
Jan 6, 2026	39.55	39.81	39.27	39.65	39.56	0.43%	83,158
Jan 5, 2026	40.32	40.80	39.48	39.48	39.39	-0.85%	190,069
Jan 2, 2026	38.90	39.97	38.85	39.82	39.73	1.92%	162,231
Dec 31, 2025	38.73	39.07	38.64	39.07	38.98	0.10%	62,581
Dec 30, 2025	38.69	39.10	38.54	39.03	38.94	0.72%	110,438
Dec 29, 2025	38.82	39.02	38.43	38.75	38.66	1.17%	222,791
Dec 24, 2025	38.28	38.45	38.23	38.30	38.21	0.16%	32,137
Dec 23, 2025	38.10	38.25	37.89	38.24	38.15	-0.29%	87,932
Dec 22, 2025	38.53	38.53	37.67	38.35	38.26	0.66%	119,532
Dec 19, 2025	38.35	38.55	37.99	38.10	38.01	-1.45%	386,843
Dec 18, 2025	38.26	38.74	38.06	38.66	38.57	1.07%	67,889
Dec 17, 2025	38.85	39.29	38.25	38.25	38.16	-1.32%	154,200
Dec 16, 2025	39.03	39.53	38.65	38.76	38.67	-1.22%	76,507
Dec 15, 2025	39.27	39.37	38.80	39.24	39.15	1.42%	187,583
Dec 12, 2025	38.67	39.76	38.58	38.69	38.60	0.70%	196,970
Dec 11, 2025	38.38	38.80	37.93	38.42	38.33	1.03%	139,432
Dec 10, 2025	37.33	38.14	37.02	38.03	37.94	1.60%	202,673
Dec 9, 2025	37.14	37.57	37.00	37.43	37.34	1.55%	156,710
Dec 8, 2025	36.36	36.86	36.29	36.86	36.78	0.71%	53,873
Dec 5, 2025	36.73	37.15	36.58	36.60	36.52	-0.35%	86,840
Dec 4, 2025	36.65	36.89	36.13	36.73	36.65	0.27%	125,648
Dec 3, 2025	37.65	37.69	36.46	36.63	36.55	-1.88%	287,498
Dec 2, 2025	37.47	37.73	37.33	37.33	37.24	-0.27%	87,341
Dec 1, 2025	37.54	37.75	37.15	37.43	37.34	0.62%	145,248
Nov 28, 2025	36.73	37.22	36.60	37.20	37.11	1.53%	117,691
Nov 27, 2025	37.00	37.03	36.60	36.64	36.56	-1.19%	119,256
Nov 26, 2025	36.94	37.10	36.31	37.08	37.00	1.81%	157,668
Nov 25, 2025	35.32	36.50	35.04	36.42	36.34	3.61%	292,780
Nov 24, 2025	34.60	35.79	34.60	35.15	35.07	3.29%	283,226
Nov 21, 2025	34.15	34.40	33.64	34.03	33.95	-2.72%	206,131
Nov 20, 2025	35.25	35.37	34.80	34.98	34.90	0.34%	131,351
Nov 19, 2025	33.80	35.15	33.77	34.86	34.78	2.83%	226,293
Nov 18, 2025	33.37	34.09	33.21	33.90	33.82	-0.99%	102,907
Nov 17, 2025	33.91	34.36	33.70	34.24	34.16	-0.23%	147,510
Nov 14, 2025	34.28	34.48	33.78	34.32	34.24	-1.01%	125,045
Nov 13, 2025	34.91	35.16	34.66	34.67	34.59	-0.77%	144,602
Nov 12, 2025	34.43	35.04	34.38	34.94	34.86	1.51%	193,177
Nov 11, 2025	34.09	34.57	33.85	34.42	34.10	0.91%	176,673
Nov 10, 2025	34.46	34.51	33.83	34.11	33.80	1.10%	118,888
Nov 7, 2025	33.77	34.36	33.41	33.74	33.43	1.35%	241,911
Nov 6, 2025	33.63	34.56	33.18	33.29	32.98	2.43%	573,117
Nov 5, 2025	31.95	32.50	31.90	32.50	32.20	0.37%	101,604
Nov 4, 2025	32.53	32.53	31.87	32.38	32.08	-2.00%	184,964
Nov 3, 2025	33.01	33.27	32.88	33.04	32.74	-0.39%	103,988
Oct 31, 2025	33.29	33.50	33.09	33.17	32.87	-0.78%	123,091
Oct 30, 2025	33.61	33.65	33.29	33.43	33.12	-0.54%	86,672
Oct 29, 2025	34.18	34.18	33.55	33.61	33.30	-1.49%	124,196
Oct 28, 2025	33.80	34.18	33.62	34.12	33.81	0.41%	65,926
Oct 27, 2025	34.10	34.16	33.84	33.98	33.67	0.65%	144,397
Oct 24, 2025	33.45	33.84	33.09	33.76	33.45	1.23%	220,107
Oct 23, 2025	33.57	33.75	33.30	33.35	33.04	-0.45%	84,505
Oct 22, 2025	33.09	33.74	32.93	33.50	33.19	1.98%	193,777
Oct 21, 2025	33.19	33.22	32.52	32.85	32.55	-1.47%	167,877
Oct 20, 2025	33.11	33.49	32.83	33.34	33.03	1.55%	103,424
Oct 17, 2025	32.82	33.10	32.09	32.83	32.53	-0.61%	151,968
Oct 16, 2025	33.00	33.03	32.60	33.03	32.73	0.12%	106,038
Oct 15, 2025	33.20	33.35	32.79	32.99	32.69	0.55%	177,523
Oct 14, 2025	32.73	32.94	32.43	32.81	32.51	-1.53%	137,631
Oct 13, 2025	32.56	33.48	32.45	33.32	33.01	2.97%	197,022
Oct 10, 2025	33.74	33.76	32.31	32.36	32.06	-5.74%	400,825
Oct 9, 2025	35.41	35.51	34.29	34.33	34.01	-2.75%	233,810
Oct 8, 2025	33.70	35.30	33.70	35.30	34.98	6.52%	451,506