ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.56	49.82	47.80	47.85	47.85	-4.95%	3,366
Mar 5, 2026	52.18	53.44	50.34	50.34	50.34	-4.22%	1,138
Mar 4, 2026	50.44	53.02	50.44	52.56	52.56	4.78%	3,235
Mar 3, 2026	53.10	53.16	50.16	50.16	50.16	-8.06%	2,391
Mar 2, 2026	53.76	55.56	53.76	54.56	54.56	-1.91%	3,008
Feb 27, 2026	56.48	56.48	54.88	55.62	55.62	-0.18%	1,096
Feb 26, 2026	56.76	56.86	55.66	55.72	55.72	-2.42%	815
Feb 25, 2026	55.82	57.10	55.52	57.10	57.10	2.18%	741
Feb 24, 2026	56.04	56.26	55.84	55.88	55.88	-1.17%	302
Feb 23, 2026	55.32	56.54	54.96	56.54	56.54	2.24%	313
Feb 20, 2026	54.70	55.42	54.70	55.30	55.30	1.77%	330
Feb 19, 2026	55.04	55.04	54.34	54.34	54.34	-2.37%	27
Feb 18, 2026	54.18	55.66	54.18	55.66	55.66	4.04%	360
Feb 17, 2026	52.70	53.50	51.90	53.50	53.50	1.79%	1,875
Feb 16, 2026	51.78	52.82	51.78	52.56	52.56	0.69%	285
Feb 13, 2026	50.38	52.20	50.38	52.20	52.20	-0.50%	2,100
Feb 12, 2026	56.00	56.00	52.46	52.46	52.46	-6.99%	1,492
Feb 11, 2026	54.46	56.40	54.46	56.40	56.27	5.90%	13
Feb 10, 2026	52.06	53.26	52.06	53.26	53.14	3.70%	1,186
Feb 9, 2026	51.82	51.82	50.60	51.36	51.24	0.12%	286
Feb 6, 2026	49.81	51.30	49.81	51.30	51.19	4.95%	1,554
Feb 5, 2026	47.55	49.12	47.31	48.88	48.77	2.99%	9,971
Feb 4, 2026	47.77	48.72	47.46	47.46	47.35	-1.88%	2,649
Feb 3, 2026	48.49	48.49	48.07	48.37	48.26	1.83%	855
Feb 2, 2026	44.97	47.57	44.94	47.50	47.39	3.71%	1,341
Jan 30, 2026	45.35	45.80	45.33	45.80	45.70	0.48%	538
Jan 29, 2026	47.57	47.83	45.58	45.58	45.48	-1.85%	1,731
Jan 28, 2026	46.62	46.76	46.10	46.44	46.34	0.74%	1,359
Jan 27, 2026	44.98	46.10	44.98	46.10	46.00	1.12%	550
Jan 26, 2026	45.58	46.56	45.46	45.59	45.49	-0.93%	994
Jan 23, 2026	45.73	46.14	45.50	46.02	45.92	0.85%	1,359
Jan 22, 2026	43.93	45.90	43.93	45.63	45.53	5.28%	3,397
Jan 21, 2026	42.14	43.42	42.14	43.34	43.24	3.78%	3,255
Jan 20, 2026	41.65	41.77	41.41	41.76	41.67	-0.48%	1,254
Jan 19, 2026	41.72	42.12	41.72	41.96	41.87	0.21%	280
Jan 16, 2026	41.85	42.35	41.80	41.87	41.78	-1.16%	1,046
Jan 15, 2026	41.92	42.38	41.61	42.36	42.27	2.07%	929
Jan 14, 2026	41.68	41.68	41.23	41.50	41.41	0.02%	2,350
Jan 13, 2026	40.68	41.49	40.52	41.49	41.40	1.92%	1,544
Jan 12, 2026	40.27	40.71	40.13	40.71	40.62	0.39%	535
Jan 9, 2026	40.47	40.55	40.20	40.55	40.46	0.70%	424
Jan 8, 2026	40.81	40.81	40.00	40.27	40.18	-2.94%	1,073
Jan 7, 2026	40.73	41.49	40.70	41.49	41.40	4.48%	1,412
Jan 6, 2026	39.66	39.71	39.34	39.71	39.62	-0.72%	518
Jan 5, 2026	40.76	40.76	39.86	40.00	39.91	0.68%	440
Jan 2, 2026	39.04	39.73	39.04	39.73	39.64	1.72%	381
Dec 30, 2025	38.66	39.06	38.66	39.06	38.97	1.09%	-
Dec 29, 2025	38.48	38.97	38.43	38.64	38.55	1.15%	960
Dec 23, 2025	38.02	38.20	38.00	38.20	38.11	0.37%	-
Dec 22, 2025	38.30	38.30	37.90	38.06	37.97	-0.44%	768
Dec 19, 2025	38.33	38.47	38.02	38.23	38.14	-1.06%	1,606
Dec 18, 2025	38.13	38.64	38.13	38.64	38.55	-0.39%	873
Dec 17, 2025	38.91	39.08	38.50	38.79	38.70	-0.31%	1,767
Dec 16, 2025	39.26	39.37	38.91	38.91	38.82	-0.03%	18
Dec 15, 2025	39.16	39.28	38.92	38.92	38.83	-1.64%	1,492
Dec 12, 2025	38.81	39.65	38.81	39.57	39.48	2.99%	426
Dec 11, 2025	38.05	38.67	38.05	38.42	38.33	0.97%	732
Dec 10, 2025	37.23	38.05	37.23	38.05	37.96	1.49%	855
Dec 9, 2025	37.08	37.49	37.04	37.49	37.41	2.24%	1,682
Dec 8, 2025	36.36	36.72	36.36	36.67	36.59	0.11%	405
Dec 5, 2025	36.85	37.14	36.63	36.63	36.55	0.11%	764
Dec 4, 2025	36.42	36.61	36.42	36.59	36.51	-0.89%	225
Dec 3, 2025	37.46	37.46	36.66	36.92	36.84	-1.18%	1,121
Dec 2, 2025	37.40	37.61	37.36	37.36	37.28	-0.37%	940
Dec 1, 2025	37.59	37.59	37.24	37.50	37.42	0.75%	644
Nov 28, 2025	36.63	37.22	36.63	37.22	37.14	1.03%	1,091
Nov 27, 2025	36.94	36.94	36.60	36.84	36.76	-0.59%	294
Nov 26, 2025	36.52	37.06	36.33	37.06	36.98	1.79%	970
Nov 25, 2025	35.29	36.41	35.10	36.41	36.33	3.70%	2,544
Nov 24, 2025	34.81	35.13	34.70	35.11	35.03	3.66%	2,796
Nov 21, 2025	34.30	34.30	33.73	33.87	33.79	-3.23%	3,507
Nov 20, 2025	35.20	35.20	34.91	35.00	34.92	0.34%	748
Nov 19, 2025	33.86	34.88	33.43	34.88	34.80	3.78%	1,714
Nov 18, 2025	33.53	34.06	33.53	33.61	33.53	-1.00%	2,888
Nov 17, 2025	33.84	34.30	33.84	33.95	33.87	0.21%	200
Nov 14, 2025	33.92	34.31	33.88	33.88	33.80	-3.12%	437
Nov 13, 2025	34.97	34.97	34.90	34.97	34.89	0.20%	92
Nov 12, 2025	34.54	34.90	34.54	34.90	34.82	2.38%	-
Nov 10, 2025	34.39	34.39	34.09	34.09	33.81	-0.26%	-
Nov 7, 2025	33.72	34.18	33.72	34.18	33.90	1.27%	-
Nov 6, 2025	34.18	34.18	33.75	33.75	33.47	4.72%	-
Nov 5, 2025	32.17	32.45	32.17	32.23	31.97	0.19%	-
Nov 4, 2025	32.28	32.32	31.99	32.17	31.91	-2.49%	712
Nov 3, 2025	32.91	33.17	32.91	32.99	32.72	-0.90%	-
Oct 31, 2025	33.33	33.34	33.29	33.29	33.02	-0.63%	-
Oct 30, 2025	33.54	33.58	33.50	33.50	33.23	-0.42%	521
Oct 29, 2025	33.80	33.80	33.64	33.64	33.37	-1.03%	832
Oct 28, 2025	33.72	33.99	33.72	33.99	33.71	-0.18%	-
Oct 27, 2025	34.04	34.05	33.89	34.05	33.77	1.22%	378
Oct 24, 2025	33.40	33.64	33.09	33.64	33.37	0.30%	-
Oct 23, 2025	33.64	33.64	33.41	33.54	33.27	0.18%	-
Oct 22, 2025	32.98	33.57	32.98	33.48	33.21	2.14%	1,756
Oct 21, 2025	33.13	33.18	32.63	32.78	32.51	-1.74%	1,878
Oct 20, 2025	32.95	33.36	32.95	33.36	33.09	1.52%	525
Oct 17, 2025	32.36	32.96	32.36	32.86	32.59	-0.24%	690
Oct 16, 2025	32.84	32.94	32.81	32.94	32.67	-0.75%	688
Oct 15, 2025	33.32	33.32	32.79	33.19	32.92	1.28%	98
Oct 14, 2025	32.55	32.79	32.54	32.77	32.50	-1.89%	688
Oct 13, 2025	32.58	33.41	32.58	33.40	33.13	2.45%	838
Oct 10, 2025	33.44	33.44	32.60	32.60	32.33	-5.01%	901