ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.24	51.82	48.85	49.61	49.61	-1.96%	134,663
Apr 27, 2026	51.30	51.31	50.06	50.61	50.61	0.28%	66,409
Apr 24, 2026	50.33	51.26	49.79	50.47	50.47	-2.21%	460,044
Apr 23, 2026	51.36	52.42	50.86	51.61	51.61	-1.47%	381,272
Apr 22, 2026	52.44	53.36	51.84	52.38	52.38	-0.88%	376,201
Apr 21, 2026	52.50	54.52	51.82	52.84	52.84	2.68%	245,964
Apr 20, 2026	50.50	53.04	43.76	51.46	51.46	-2.09%	113,404
Apr 17, 2026	51.04	53.56	50.10	52.56	52.56	2.79%	360,192
Apr 16, 2026	52.54	52.92	50.86	51.13	51.13	-2.61%	242,705
Apr 15, 2026	53.01	53.22	51.90	52.50	52.50	0.03%	539,966
Apr 14, 2026	52.40	52.86	52.16	52.48	52.48	0.81%	307,842
Apr 13, 2026	50.62	52.64	50.56	52.06	52.06	0.10%	1,433,745
Apr 10, 2026	49.57	52.32	49.60	52.01	52.01	2.64%	1,888,159
Apr 9, 2026	51.51	51.54	50.24	50.67	50.67	-1.61%	203,155
Apr 8, 2026	52.48	53.20	50.10	51.50	51.50	12.84%	382,996
Apr 7, 2026	46.66	47.10	45.33	45.64	45.64	-0.04%	86,594
Apr 2, 2026	45.00	46.28	44.55	45.66	45.66	-1.77%	190,011
Apr 1, 2026	46.55	46.94	45.68	46.49	46.48	8.01%	269,499
Mar 31, 2026	41.85	43.98	42.33	43.04	43.04	-0.24%	500,884
Mar 30, 2026	42.79	43.92	42.23	43.14	43.14	-0.96%	185,244
Mar 27, 2026	44.60	44.76	42.98	43.56	43.56	-2.45%	320,178
Mar 26, 2026	43.80	45.29	44.16	44.65	44.65	-3.04%	588,147
Mar 25, 2026	46.11	46.64	45.50	46.05	46.05	4.16%	1,636,334
Mar 24, 2026	44.11	45.28	42.82	44.21	44.21	9.59%	2,384,596
Mar 23, 2026	39.37	45.36	38.65	40.34	40.34	-3.65%	888,374
Mar 20, 2026	42.26	44.27	41.55	41.87	41.87	-1.71%	1,249,960
Mar 19, 2026	43.39	44.21	41.90	42.60	42.60	-6.29%	935,435
Mar 18, 2026	46.06	46.24	44.55	45.46	45.46	0.51%	198,268
Mar 17, 2026	43.40	45.97	44.05	45.23	45.23	-0.07%	1,069,080
Mar 16, 2026	43.24	45.60	43.90	45.26	45.26	0.17%	1,595,971
Mar 13, 2026	44.09	46.41	44.56	45.19	45.19	-2.54%	204,266
Mar 12, 2026	47.89	48.39	45.12	46.36	46.36	-5.47%	688,774
Mar 11, 2026	49.69	50.20	48.39	49.05	49.05	0.50%	136,723
Mar 10, 2026	50.00	50.20	47.98	48.80	48.80	6.74%	763,139
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	55.34	5.49%	1,213,639
Feb 10, 2026	51.72	53.32	51.50	52.46	52.46	2.54%	5,028,550
Feb 9, 2026	51.80	51.96	50.50	51.17	51.17	0.65%	684,001
Feb 6, 2026	49.19	51.66	49.17	50.84	50.84	4.74%	1,095,424
Feb 5, 2026	47.60	49.32	46.85	48.53	48.53	0.89%	1,602,983
Feb 4, 2026	47.25	48.82	47.11	48.11	48.11	-0.48%	802,526
Feb 3, 2026	47.97	49.99	47.82	48.34	48.34	1.15%	272,782
Feb 2, 2026	44.21	47.80	43.75	47.79	47.79	4.45%	908,955
Jan 30, 2026	45.80	46.26	45.16	45.75	45.75	-2.58%	745,206
Jan 29, 2026	46.91	48.38	45.52	46.97	46.97	1.86%	305,827
Jan 28, 2026	45.71	46.88	45.17	46.11	46.11	1.19%	2,414,144
Jan 27, 2026	45.60	46.26	44.83	45.57	45.57	-0.93%	897,817
Jan 26, 2026	45.42	46.77	44.54	46.00	46.00	0.47%	1,032,607
Jan 23, 2026	45.05	46.18	45.42	45.78	45.78	-0.28%	1,042,904
Jan 22, 2026	44.00	46.46	43.96	45.91	45.91	6.86%	589,505
Jan 21, 2026	41.84	43.60	41.52	42.96	42.96	2.88%	1,553,771
Jan 20, 2026	41.75	41.87	41.30	41.76	41.76	-0.36%	129,204
Jan 19, 2026	41.00	42.17	41.19	41.91	41.91	-1.01%	121,005
Jan 16, 2026	41.80	42.52	41.79	42.34	42.34	0.85%	2,257,617
Jan 15, 2026	41.40	42.49	41.46	41.98	41.98	0.19%	197,904
Jan 14, 2026	42.00	41.92	41.16	41.90	41.90	2.66%	1,130,546
Jan 13, 2026	40.71	41.67	39.74	40.81	40.81	0.78%	914,676
Jan 12, 2026	40.77	41.17	40.04	40.50	40.50	0.10%	302,554
Jan 9, 2026	40.51	41.72	39.98	40.46	40.46	0.28%	258,928
Jan 8, 2026	40.71	41.20	39.87	40.35	40.35	-1.35%	1,141,590
Jan 7, 2026	40.51	41.50	40.53	40.90	40.90	3.18%	2,349,077
Jan 6, 2026	39.59	39.78	39.26	39.64	39.64	-1.04%	88,913
Jan 5, 2026	40.39	41.05	39.46	40.06	40.06	2.12%	2,089,697
Jan 2, 2026	38.73	39.98	38.88	39.23	39.23	0.83%	72,932
Dec 31, 2025	38.52	39.67	38.22	38.90	38.90	0.13%	18,231
Dec 30, 2025	38.53	39.88	38.02	38.85	38.85	0.04%	32,882
Dec 29, 2025	38.80	39.08	38.31	38.84	38.84	1.32%	99,410
Dec 24, 2025	38.02	38.46	38.18	38.33	38.33	0.67%	58,312
Dec 23, 2025	38.32	38.26	37.89	38.08	38.08	0.86%	88,586
Dec 22, 2025	38.22	38.87	37.69	37.75	37.75	-1.62%	1,081,493
Dec 19, 2025	37.75	39.59	38.00	38.37	38.37	-0.41%	165,737
Dec 18, 2025	38.15	39.24	37.51	38.53	38.53	-0.19%	76,651
Dec 17, 2025	38.96	39.30	38.21	38.60	38.60	-1.00%	623,987
Dec 16, 2025	38.80	39.52	38.69	38.99	38.99	-0.63%	268,383
Dec 15, 2025	39.37	40.25	38.76	39.24	39.24	0.93%	579,030
Dec 12, 2025	38.51	39.77	37.72	38.88	38.88	1.29%	274,665
Dec 11, 2025	38.20	39.45	37.56	38.38	38.38	0.93%	391,118
Dec 10, 2025	37.05	38.28	37.07	38.03	38.03	2.11%	1,750,279
Dec 9, 2025	37.11	38.54	36.72	37.25	37.24	1.62%	1,271,471
Dec 8, 2025	36.46	36.86	36.32	36.65	36.65	-0.35%	663,411
Dec 5, 2025	36.71	37.17	35.86	36.78	36.78	0.43%	285,332
Dec 4, 2025	36.68	37.94	35.88	36.62	36.62	-0.65%	1,401,190
Dec 3, 2025	37.84	37.69	36.44	36.86	36.86	-1.76%	372,167