ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.62	46.14	43.15	45.72	45.72	-4.96%	733,000
Mar 6, 2026	48.37	50.56	47.67	48.11	48.11	-6.99%	652,550
Mar 5, 2026	52.10	53.78	49.31	51.72	51.72	-0.89%	761,039
Mar 4, 2026	49.02	53.26	49.73	52.19	52.19	2.27%	660,773
Mar 3, 2026	52.20	53.24	49.53	51.03	51.03	-7.38%	1,020,301
Mar 2, 2026	53.38	55.70	52.52	55.10	55.10	-0.79%	279,458
Feb 27, 2026	54.21	56.60	54.78	55.54	55.54	-1.07%	765,187
Feb 26, 2026	56.37	57.04	55.10	56.14	56.14	-1.37%	295,071
Feb 25, 2026	55.07	57.40	54.10	56.92	56.92	1.62%	1,023,400
Feb 24, 2026	56.54	56.64	55.74	56.02	56.02	-0.56%	662,934
Feb 23, 2026	54.84	56.66	53.50	56.33	56.33	2.39%	498,579
Feb 20, 2026	54.21	55.72	52.96	55.02	55.02	0.55%	267,229
Feb 19, 2026	55.01	55.98	54.16	54.72	54.72	-0.71%	589,516
Feb 18, 2026	52.65	55.94	54.00	55.11	55.11	4.80%	548,876
Feb 17, 2026	53.30	53.68	51.90	52.58	52.58	-0.08%	191,747
Feb 16, 2026	49.91	53.34	50.40	52.63	52.62	3.04%	504,597
Feb 13, 2026	50.90	52.26	49.99	51.07	51.07	-8.21%	461,675
Feb 12, 2026	57.01	56.44	52.40	55.64	55.64	0.54%	1,075,333
Feb 11, 2026	53.20	56.60	53.22	55.34	55.22	5.49%	1,213,639
Feb 10, 2026	51.72	53.32	51.50	52.46	52.34	2.54%	5,028,550
Feb 9, 2026	51.80	51.96	50.50	51.17	51.05	0.65%	684,001
Feb 6, 2026	49.19	51.66	49.17	50.84	50.72	4.74%	1,095,424
Feb 5, 2026	47.60	49.32	46.85	48.53	48.42	0.89%	1,602,983
Feb 4, 2026	47.25	48.82	47.11	48.11	48.00	-0.48%	802,526
Feb 3, 2026	47.97	49.99	47.82	48.34	48.23	1.15%	272,782
Feb 2, 2026	44.21	47.80	43.75	47.79	47.68	4.45%	908,955
Jan 30, 2026	45.80	46.26	45.16	45.75	45.65	-2.58%	745,206
Jan 29, 2026	46.91	48.38	45.52	46.97	46.86	1.86%	305,827
Jan 28, 2026	45.71	46.88	45.17	46.11	46.00	1.19%	2,414,144
Jan 27, 2026	45.60	46.26	44.83	45.57	45.47	-0.93%	897,817
Jan 26, 2026	45.42	46.77	44.54	46.00	45.89	0.47%	1,032,607
Jan 23, 2026	45.05	46.18	45.42	45.78	45.68	-0.28%	1,042,904
Jan 22, 2026	44.00	46.46	43.96	45.91	45.81	6.86%	589,505
Jan 21, 2026	41.84	43.60	41.52	42.96	42.86	2.88%	1,553,771
Jan 20, 2026	41.75	41.87	41.30	41.76	41.66	-0.36%	129,204
Jan 19, 2026	41.00	42.17	41.19	41.91	41.81	-1.01%	121,005
Jan 16, 2026	41.80	42.52	41.79	42.34	42.24	0.85%	2,257,617
Jan 15, 2026	41.40	42.49	41.46	41.98	41.89	0.19%	197,904
Jan 14, 2026	42.00	41.92	41.16	41.90	41.80	2.66%	1,130,546
Jan 13, 2026	40.71	41.67	39.74	40.81	40.72	0.78%	914,676
Jan 12, 2026	40.77	41.17	40.04	40.50	40.41	0.10%	302,554
Jan 9, 2026	40.51	41.72	39.98	40.46	40.37	0.28%	258,928
Jan 8, 2026	40.71	41.20	39.87	40.35	40.26	-1.35%	1,141,590
Jan 7, 2026	40.51	41.50	40.53	40.90	40.81	3.18%	2,349,077
Jan 6, 2026	39.59	39.78	39.26	39.64	39.55	-1.04%	88,913
Jan 5, 2026	40.39	41.05	39.46	40.06	39.96	2.12%	2,089,697
Jan 2, 2026	38.73	39.98	38.88	39.23	39.14	0.83%	72,932
Dec 31, 2025	38.52	39.67	38.22	38.90	38.81	0.13%	18,231
Dec 30, 2025	38.53	39.88	38.02	38.85	38.76	0.04%	32,882
Dec 29, 2025	38.80	39.08	38.31	38.84	38.75	1.32%	99,410
Dec 24, 2025	38.02	38.46	38.18	38.33	38.24	0.67%	58,312
Dec 23, 2025	38.32	38.26	37.89	38.08	37.99	0.86%	88,586
Dec 22, 2025	38.22	38.87	37.69	37.75	37.66	-1.62%	1,081,493
Dec 19, 2025	37.75	39.59	38.00	38.37	38.28	-0.41%	165,737
Dec 18, 2025	38.15	39.24	37.51	38.53	38.44	-0.19%	76,651
Dec 17, 2025	38.96	39.30	38.21	38.60	38.51	-1.00%	623,987
Dec 16, 2025	38.80	39.52	38.69	38.99	38.90	-0.63%	268,383
Dec 15, 2025	39.37	40.25	38.76	39.24	39.15	0.93%	579,030
Dec 12, 2025	38.51	39.77	37.72	38.88	38.79	1.29%	274,665
Dec 11, 2025	38.20	39.45	37.56	38.38	38.29	0.93%	391,118
Dec 10, 2025	37.05	38.28	37.07	38.03	37.94	2.11%	1,750,279
Dec 9, 2025	37.11	38.54	36.72	37.25	37.16	1.62%	1,271,471
Dec 8, 2025	36.46	36.86	36.32	36.65	36.57	-0.35%	663,411
Dec 5, 2025	36.71	37.17	35.86	36.78	36.70	0.43%	285,332
Dec 4, 2025	36.68	37.94	35.88	36.62	36.54	-0.65%	1,401,190
Dec 3, 2025	37.84	37.69	36.44	36.86	36.78	-1.76%	372,167
Dec 2, 2025	37.71	38.47	36.98	37.52	37.44	-0.07%	496,157
Dec 1, 2025	37.71	37.75	37.14	37.55	37.46	1.68%	1,947,818
Nov 28, 2025	36.65	37.47	36.19	36.93	36.84	0.34%	582,953
Nov 27, 2025	37.29	37.10	36.60	36.80	36.72	-	50,313
Nov 26, 2025	36.72	37.11	36.36	36.81	36.72	2.81%	2,296,046
Nov 25, 2025	35.11	36.49	35.03	35.80	35.72	2.29%	279,467
Nov 24, 2025	34.75	35.78	33.81	35.00	34.92	2.80%	252,118
Nov 21, 2025	34.28	34.38	33.30	34.05	33.97	-3.04%	1,104,029
Nov 20, 2025	35.11	35.38	34.85	35.12	35.03	2.67%	506,573
Nov 19, 2025	33.80	35.15	33.71	34.20	34.12	1.22%	4,456,067
Nov 18, 2025	33.63	34.08	33.01	33.79	33.71	-0.89%	2,574,315
Nov 17, 2025	33.80	34.32	33.69	34.10	34.02	0.01%	47,865
Nov 14, 2025	34.25	34.48	33.82	34.09	34.01	-1.89%	910,161
Nov 13, 2025	35.00	35.88	34.15	34.75	34.67	0.33%	453,094
Nov 12, 2025	34.54	35.06	34.36	34.63	34.55	1.97%	478,790
Nov 11, 2025	33.91	34.58	33.79	33.96	33.65	-1.14%	283,476
Nov 10, 2025	34.25	34.46	33.85	34.35	34.03	1.14%	163,172
Nov 7, 2025	33.31	34.32	33.40	33.96	33.65	-1.01%	741,308
Nov 6, 2025	33.20	34.52	33.21	34.31	33.99	6.20%	1,918,753
Nov 5, 2025	31.83	32.79	31.61	32.31	32.01	0.03%	708,441
Nov 4, 2025	32.56	32.79	31.87	32.30	32.00	-2.60%	530,613
Nov 3, 2025	33.15	33.23	32.11	33.16	32.85	-0.40%	235,066
Oct 31, 2025	33.36	34.47	32.24	33.29	32.99	-0.60%	247,945
Oct 30, 2025	33.41	34.77	33.29	33.49	33.18	-0.93%	553,051
Oct 29, 2025	34.01	34.18	33.52	33.81	33.50	-1.02%	1,173,154
Oct 28, 2025	33.72	34.18	32.74	34.16	33.84	0.44%	67,816
Oct 27, 2025	34.00	34.20	33.61	34.01	33.70	1.09%	105,740
Oct 24, 2025	33.64	33.79	33.08	33.64	33.33	0.94%	60,251
Oct 23, 2025	33.40	33.68	33.33	33.33	33.02	-0.18%	175,685
Oct 22, 2025	33.06	33.76	32.41	33.39	33.08	1.68%	135,399
Oct 21, 2025	33.25	33.23	32.54	32.84	32.53	-1.53%	706,140
Oct 20, 2025	33.00	33.48	32.87	33.35	33.04	1.16%	311,786
Oct 17, 2025	32.71	33.42	31.96	32.97	32.66	0.13%	135,562
Oct 16, 2025	33.11	33.36	32.14	32.92	32.62	-0.40%	348,918