ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.28	50.64	48.79	49.33	49.33	-1.89%	217,562
Apr 27, 2026	50.84	51.30	50.06	50.28	50.28	-0.63%	119,175
Apr 24, 2026	50.98	51.28	49.77	50.60	50.60	-2.24%	228,639
Apr 23, 2026	51.80	52.48	50.84	51.76	51.76	-0.96%	213,747
Apr 22, 2026	52.50	53.32	51.86	52.26	52.26	-0.19%	203,226
Apr 21, 2026	52.96	53.32	51.80	52.36	52.36	-1.02%	188,394
Apr 20, 2026	51.72	53.02	51.34	52.90	52.90	-0.94%	316,846
Apr 17, 2026	50.80	53.56	50.08	53.40	53.40	4.71%	361,395
Apr 16, 2026	52.90	52.96	50.88	51.00	51.00	-2.41%	347,888
Apr 15, 2026	52.90	53.20	51.86	52.26	52.26	-1.14%	187,458
Apr 14, 2026	52.50	52.86	52.12	52.86	52.86	2.28%	193,619
Apr 13, 2026	50.98	52.12	50.56	51.68	51.68	-0.62%	206,045
Apr 10, 2026	50.82	52.30	49.65	52.00	52.00	2.56%	361,835
Apr 9, 2026	51.20	51.64	50.14	50.70	50.70	-1.52%	164,859
Apr 8, 2026	50.16	51.94	50.06	51.48	51.48	12.89%	763,103
Apr 7, 2026	45.79	47.11	45.34	45.60	45.60	-0.07%	309,592
Apr 2, 2026	44.71	46.49	44.53	45.63	45.63	-2.23%	265,734
Apr 1, 2026	46.41	46.94	45.60	46.67	46.67	6.46%	495,009
Mar 31, 2026	42.69	44.01	42.31	43.84	43.84	1.60%	313,706
Mar 30, 2026	43.00	43.91	42.72	43.15	43.15	-0.85%	250,054
Mar 27, 2026	44.58	44.79	43.03	43.52	43.52	-2.09%	238,021
Mar 26, 2026	45.00	45.08	44.19	44.45	44.45	-3.58%	238,553
Mar 25, 2026	46.36	46.64	45.46	46.10	46.10	1.97%	313,111
Mar 24, 2026	44.40	45.27	43.73	45.21	45.21	2.29%	199,416
Mar 23, 2026	39.97	45.35	39.78	44.20	44.20	5.19%	690,803
Mar 20, 2026	43.49	44.27	41.54	42.02	42.02	-1.73%	469,883
Mar 19, 2026	44.20	44.20	41.95	42.76	42.76	-6.19%	676,500
Mar 18, 2026	45.84	46.26	44.50	45.58	45.58	0.86%	286,975
Mar 17, 2026	44.36	46.00	44.30	45.19	45.19	0.65%	178,198
Mar 16, 2026	44.01	45.57	44.01	44.90	44.90	0.36%	173,759
Mar 13, 2026	45.56	46.40	44.56	44.74	44.74	-4.28%	384,338
Mar 12, 2026	48.30	48.40	45.27	46.74	46.74	-4.10%	305,284
Mar 11, 2026	48.91	49.70	48.43	48.74	48.74	-1.42%	195,205
Mar 10, 2026	48.75	49.44	48.18	49.44	49.44	7.41%	400,776
Mar 9, 2026	44.94	46.13	43.68	46.03	46.03	-3.90%	493,273
Mar 6, 2026	49.94	50.14	47.70	47.90	47.90	-3.06%	403,144
Mar 5, 2026	52.32	53.80	49.41	49.41	49.41	-6.56%	355,731
Mar 4, 2026	49.79	53.24	49.68	52.88	52.88	4.96%	310,770
Mar 3, 2026	53.04	53.28	49.54	50.38	50.38	-7.66%	539,730
Mar 2, 2026	53.86	55.74	53.54	54.56	54.56	-1.59%	279,882
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