ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	49.79	49.82	49.22	49.82	-	0.91%	-
Apr 28, 2026	50.24	50.46	48.47	49.37	49.37	-2.58%	830
Apr 27, 2026	51.00	51.00	50.64	50.68	50.68	0.52%	297
Apr 24, 2026	50.74	51.32	49.93	50.42	50.42	-3.41%	980
Apr 23, 2026	51.52	52.24	51.04	52.20	52.20	-0.27%	997
Apr 22, 2026	53.02	53.02	52.00	52.34	52.34	0.15%	495
Apr 21, 2026	52.66	53.24	51.94	52.26	52.26	0.97%	7,037
Apr 20, 2026	51.62	53.02	51.38	51.76	51.76	-2.52%	3,375
Apr 17, 2026	50.80	53.10	50.18	53.10	53.10	2.08%	1,247
Apr 16, 2026	52.86	52.86	51.92	52.02	52.02	-0.50%	278
Apr 15, 2026	53.10	53.10	52.24	52.28	52.28	-0.23%	422
Apr 14, 2026	52.58	52.68	52.10	52.40	52.40	0.85%	1,347
Apr 13, 2026	50.98	51.96	50.94	51.96	51.96	-0.08%	3,495
Apr 10, 2026	50.02	52.14	49.82	52.00	52.00	2.20%	2,318
Apr 9, 2026	51.48	51.48	50.48	50.88	50.88	-0.51%	622
Apr 8, 2026	50.90	51.66	50.90	51.14	51.14	12.54%	1,490
Apr 7, 2026	45.58	47.01	45.40	45.44	45.44	-0.37%	4,088
Apr 2, 2026	44.80	45.79	44.77	45.61	45.61	-2.27%	1,673
Apr 1, 2026	46.13	46.67	45.87	46.67	46.67	6.33%	1,001
Mar 31, 2026	42.86	43.89	42.64	43.89	43.89	2.02%	1,892
Mar 30, 2026	43.18	43.65	42.93	43.02	43.02	-1.33%	2,249
Mar 27, 2026	44.27	44.37	43.35	43.60	43.60	-2.42%	2,535
Mar 26, 2026	44.79	45.04	44.41	44.68	44.68	-2.38%	885
Mar 25, 2026	46.22	46.53	45.77	45.77	45.77	1.33%	3,366
Mar 24, 2026	44.03	45.47	43.97	45.17	45.17	1.44%	2,438
Mar 23, 2026	40.51	45.02	40.02	44.53	44.53	6.48%	5,433
Mar 20, 2026	43.63	43.63	41.82	41.82	41.82	-1.34%	2,404
Mar 19, 2026	43.71	43.80	42.13	42.39	42.39	-5.95%	1,578
Mar 18, 2026	46.02	46.10	44.68	45.07	45.07	-1.29%	1,900
Mar 17, 2026	44.56	45.66	44.35	45.66	45.66	1.00%	1,036
Mar 16, 2026	44.49	45.21	44.33	45.21	45.21	1.28%	518
Mar 13, 2026	45.30	46.34	44.64	44.64	44.64	-3.96%	2,902
Mar 12, 2026	48.22	48.22	45.51	46.48	46.48	-5.32%	4,286
Mar 11, 2026	48.77	49.59	48.75	49.09	49.09	-0.47%	1,836
Mar 10, 2026	48.75	49.32	48.23	49.32	49.32	7.22%	2,117
Mar 9, 2026	44.92	46.00	44.67	46.00	46.00	-3.87%	1,631
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