ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.26	50.58	50.14	50.50	-	0.28%	4,247
Apr 27, 2026	50.98	51.24	50.12	50.36	50.36	-0.20%	8,345
Apr 24, 2026	50.68	51.30	49.79	50.46	50.46	-2.59%	20,453
Apr 23, 2026	51.50	52.50	50.86	51.80	51.80	-0.92%	43,272
Apr 22, 2026	53.02	53.30	51.86	52.28	52.28	-0.27%	16,259
Apr 21, 2026	52.70	53.26	51.86	52.42	52.42	-0.87%	19,329
Apr 20, 2026	51.66	53.00	51.36	52.88	52.88	-0.83%	22,129
Apr 17, 2026	50.86	53.58	50.06	53.32	53.32	4.34%	53,399
Apr 16, 2026	52.76	52.92	50.86	51.10	51.10	-2.29%	16,020
Apr 15, 2026	53.04	53.12	51.92	52.30	52.30	-0.91%	19,717
Apr 14, 2026	52.68	52.84	52.14	52.78	52.78	1.93%	13,533
Apr 13, 2026	51.08	52.10	50.64	51.78	51.78	-0.50%	14,746
Apr 10, 2026	49.99	52.26	49.66	52.04	52.04	2.40%	77,385
Apr 9, 2026	51.58	51.60	50.20	50.82	50.82	-1.13%	37,345
Apr 8, 2026	52.58	52.84	50.12	51.40	51.40	12.62%	134,004
Apr 7, 2026	46.13	47.11	45.34	45.64	45.64	-0.26%	45,176
Apr 2, 2026	44.94	46.44	44.60	45.76	45.76	-1.91%	41,254
Apr 1, 2026	46.40	46.92	45.60	46.65	46.65	6.58%	148,105
Mar 31, 2026	42.83	43.97	42.30	43.77	43.77	1.41%	59,051
Mar 30, 2026	43.04	43.90	42.73	43.16	43.16	-0.92%	57,383
Mar 27, 2026	44.33	44.35	43.04	43.56	43.56	-2.11%	61,986
Mar 26, 2026	44.92	45.09	44.16	44.50	44.50	-3.18%	47,028
Mar 25, 2026	46.21	46.59	45.48	45.96	45.96	1.97%	44,482
Mar 24, 2026	44.13	45.29	43.81	45.07	45.07	2.18%	54,038
Mar 23, 2026	40.68	45.35	39.90	44.11	44.11	4.97%	144,854
Mar 20, 2026	44.23	44.27	41.54	42.02	42.02	-1.66%	55,602
Mar 19, 2026	43.68	43.83	41.95	42.73	42.73	-5.51%	90,424
Mar 18, 2026	46.08	46.24	44.51	45.22	45.22	0.09%	22,785
Mar 17, 2026	44.58	45.96	44.28	45.18	45.18	0.56%	23,433
Mar 16, 2026	44.40	45.61	44.32	44.93	44.93	0.09%	19,317
Mar 13, 2026	44.85	46.40	44.57	44.89	44.89	-3.92%	41,599
Mar 12, 2026	48.24	48.37	45.41	46.72	46.72	-4.20%	75,929
Mar 11, 2026	48.82	49.67	48.39	48.77	48.77	-1.08%	35,639
Mar 10, 2026	48.49	49.44	48.20	49.30	49.30	7.08%	106,044
Mar 9, 2026	45.20	46.11	43.70	46.04	46.04	-4.02%	83,792
Mar 6, 2026	49.55	50.08	47.73	47.97	47.97	-3.05%	74,189
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