ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.55	50.08	49.12	49.19	-	-0.59%	18,423
Mar 5, 2026	52.24	53.74	49.48	49.48	49.48	-6.57%	102,782
Mar 4, 2026	50.28	52.96	50.28	52.96	52.96	4.95%	86,822
Mar 3, 2026	53.14	53.24	49.53	50.46	50.46	-7.51%	160,545
Mar 2, 2026	54.12	55.58	54.12	54.56	54.56	-1.80%	18,090
Feb 27, 2026	56.54	56.56	54.78	55.56	55.56	-0.25%	25,136
Feb 26, 2026	56.72	57.06	55.14	55.70	55.70	-2.11%	29,771
Feb 25, 2026	55.56	57.34	55.30	56.90	56.90	1.93%	25,044
Feb 24, 2026	56.12	56.50	55.64	55.82	55.82	-1.13%	20,322
Feb 23, 2026	55.30	56.60	54.42	56.46	56.46	2.95%	28,443
Feb 20, 2026	54.74	55.78	54.20	54.84	54.84	0.85%	23,017
Feb 19, 2026	55.12	55.12	54.22	54.38	54.38	-2.51%	5,808
Feb 18, 2026	54.14	55.82	54.14	55.78	55.78	3.95%	26,608
Feb 17, 2026	53.42	53.66	51.86	53.66	53.66	1.21%	28,371
Feb 16, 2026	51.68	53.32	51.48	53.02	53.02	2.36%	15,248
Feb 13, 2026	52.14	52.28	50.00	51.80	51.80	-1.71%	66,925
Feb 12, 2026	56.20	56.20	52.48	52.70	52.70	-4.94%	40,849
Feb 11, 2026	54.44	56.70	53.92	55.44	55.31	5.04%	44,022
Feb 10, 2026	52.04	53.28	51.54	52.78	52.66	2.01%	13,540
Feb 9, 2026	51.82	51.92	50.52	51.74	51.62	1.02%	10,041
Feb 6, 2026	49.69	51.62	49.59	51.22	51.10	4.40%	37,944
Feb 5, 2026	47.56	49.31	47.23	49.06	48.95	3.22%	64,883
Feb 4, 2026	47.92	48.75	47.25	47.53	47.42	-2.30%	16,304
Feb 3, 2026	48.52	48.82	47.98	48.65	48.54	1.82%	22,706
Feb 2, 2026	45.05	47.82	45.00	47.78	47.67	3.76%	23,771
Jan 30, 2026	45.36	46.26	45.14	46.05	45.94	0.37%	10,220
Jan 29, 2026	47.93	48.05	45.56	45.88	45.78	-1.90%	23,780
Jan 28, 2026	46.66	46.84	46.07	46.77	46.66	0.99%	7,168
Jan 27, 2026	44.95	46.31	44.92	46.31	46.20	1.47%	7,843
Jan 26, 2026	45.61	46.55	45.49	45.64	45.54	-0.50%	7,878
Jan 23, 2026	45.67	46.22	45.42	45.87	45.77	-0.67%	17,735
Jan 22, 2026	44.29	46.45	44.14	46.18	46.07	5.94%	37,033
Jan 21, 2026	42.14	43.61	42.05	43.59	43.49	4.81%	29,415
Jan 20, 2026	41.61	41.87	41.42	41.59	41.50	-0.93%	9,035
Jan 19, 2026	41.70	42.17	41.70	41.98	41.88	-0.26%	8,077
Jan 16, 2026	41.83	42.42	41.76	42.09	41.99	-0.07%	11,946
Jan 15, 2026	42.00	42.50	41.48	42.12	42.02	0.60%	11,717
Jan 14, 2026	41.63	41.87	41.18	41.87	41.77	1.45%	28,294
Jan 13, 2026	40.66	41.53	40.46	41.27	41.18	0.27%	17,880
Jan 12, 2026	40.26	41.16	40.13	41.16	41.07	1.96%	6,511
Jan 9, 2026	40.45	40.60	40.15	40.37	40.28	0.12%	2,959
Jan 8, 2026	40.75	40.80	39.85	40.32	40.23	-2.63%	15,296
Jan 7, 2026	40.77	41.49	40.56	41.41	41.32	4.25%	20,289
Jan 6, 2026	39.73	39.81	39.30	39.72	39.63	0.53%	19,832
Jan 5, 2026	40.54	40.80	39.50	39.51	39.42	-0.90%	11,954
Jan 2, 2026	39.02	39.94	39.02	39.87	39.78	2.18%	15,519
Dec 30, 2025	38.63	39.02	38.63	39.02	38.93	0.75%	2,447
Dec 29, 2025	38.48	39.00	38.41	38.73	38.64	1.36%	16,928
Dec 23, 2025	38.05	38.26	37.90	38.21	38.12	-0.42%	7,075
Dec 22, 2025	38.23	38.37	37.73	38.37	38.28	0.63%	18,151
Dec 19, 2025	38.30	38.54	38.05	38.13	38.04	-1.73%	23,457
Dec 18, 2025	38.21	38.80	38.18	38.80	38.71	1.25%	6,740
Dec 17, 2025	38.91	39.28	38.32	38.32	38.23	-1.29%	22,535
Dec 16, 2025	39.16	39.53	38.70	38.82	38.73	-0.84%	9,261
Dec 15, 2025	39.19	39.36	38.84	39.15	39.06	1.11%	11,029
Dec 12, 2025	38.76	39.75	38.59	38.72	38.63	0.70%	20,248
Dec 11, 2025	38.07	38.74	38.00	38.45	38.36	1.24%	13,757
Dec 10, 2025	37.25	38.13	37.03	37.98	37.89	1.44%	15,968
Dec 9, 2025	37.06	37.56	37.03	37.44	37.35	1.55%	8,117
Dec 8, 2025	36.43	36.87	36.43	36.87	36.79	0.79%	6,554
Dec 5, 2025	36.85	37.14	36.58	36.58	36.50	-0.57%	6,177
Dec 4, 2025	36.25	36.86	36.20	36.79	36.71	0.44%	15,061
Dec 3, 2025	37.44	37.44	36.59	36.63	36.55	-2.01%	23,071
Dec 2, 2025	37.35	37.71	37.33	37.38	37.29	-0.21%	15,300
Dec 1, 2025	37.71	37.71	37.16	37.46	37.37	0.78%	15,119
Nov 28, 2025	36.71	37.21	36.70	37.17	37.09	1.17%	8,775
Nov 27, 2025	37.00	37.00	36.61	36.74	36.66	-0.68%	12,932
Nov 26, 2025	36.87	37.10	36.32	36.99	36.91	1.51%	7,776
Nov 25, 2025	35.23	36.50	35.15	36.44	36.36	3.49%	13,358
Nov 24, 2025	35.14	35.70	34.68	35.21	35.13	3.47%	9,944
Nov 21, 2025	34.26	34.40	33.76	34.03	33.95	-2.77%	6,652
Nov 20, 2025	35.16	35.36	34.83	35.00	34.92	0.34%	12,132
Nov 19, 2025	33.86	35.14	33.81	34.88	34.80	3.04%	10,488
Nov 18, 2025	33.50	34.09	33.50	33.85	33.77	-1.08%	10,205
Nov 17, 2025	33.89	34.29	33.89	34.22	34.14	-0.32%	5,610
Nov 14, 2025	34.27	34.48	33.81	34.33	34.25	-1.29%	9,454
Nov 13, 2025	34.99	35.14	34.68	34.78	34.70	-0.17%	11,245
Nov 12, 2025	34.58	35.03	34.48	34.84	34.76	1.19%	11,899
Nov 11, 2025	33.97	34.55	33.93	34.43	34.11	1.12%	3,277
Nov 10, 2025	34.31	34.53	33.86	34.05	33.74	0.80%	14,377
Nov 7, 2025	33.67	34.32	33.38	33.78	33.47	1.35%	17,264
Nov 6, 2025	34.11	34.50	33.19	33.33	33.02	2.78%	42,759
Nov 5, 2025	32.21	32.46	32.11	32.43	32.13	0.03%	6,656
Nov 4, 2025	32.24	32.53	31.87	32.42	32.12	-1.97%	9,457
Nov 3, 2025	32.95	33.20	32.94	33.07	32.77	-0.39%	4,866
Oct 31, 2025	33.32	33.50	33.13	33.20	32.90	-0.66%	4,579
Oct 30, 2025	33.50	33.68	33.28	33.42	33.11	-0.71%	4,821
Oct 29, 2025	33.90	33.93	33.54	33.66	33.35	-1.46%	2,907
Oct 28, 2025	33.65	34.17	33.62	34.16	33.85	0.47%	5,939
Oct 27, 2025	33.95	34.15	33.86	34.00	33.69	0.74%	4,400
Oct 24, 2025	33.40	33.78	33.17	33.75	33.44	0.90%	8,146
Oct 23, 2025	33.74	33.74	33.35	33.45	33.14	-0.15%	5,650
Oct 22, 2025	33.07	33.74	32.99	33.50	33.19	1.89%	8,217
Oct 21, 2025	33.12	33.22	32.55	32.88	32.58	-1.29%	9,046
Oct 20, 2025	32.89	33.48	32.81	33.31	33.00	1.43%	11,462
Oct 17, 2025	32.35	33.06	32.08	32.84	32.54	-0.58%	18,705
Oct 16, 2025	32.87	33.03	32.61	33.03	32.73	0.24%	8,177
Oct 15, 2025	33.29	33.33	32.92	32.95	32.65	0.55%	14,638
Oct 14, 2025	32.62	32.90	32.45	32.77	32.47	-1.47%	17,806
Oct 13, 2025	32.55	33.48	32.55	33.26	32.96	2.69%	17,286