ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	59.55	59.83	56.65	57.44	57.44	-6.08%	2,133,776
Mar 4, 2026	61.62	61.91	60.83	61.16	61.16	1.81%	1,635,148
Mar 3, 2026	58.59	60.34	57.21	60.07	60.07	-6.87%	4,425,352
Mar 2, 2026	63.76	64.64	63.34	64.50	64.50	-1.01%	1,694,656
Feb 27, 2026	65.23	65.67	64.57	65.16	65.16	-1.08%	2,028,063
Feb 26, 2026	65.57	65.96	64.88	65.87	65.87	-1.86%	1,543,437
Feb 25, 2026	67.10	67.60	66.31	67.12	67.12	2.96%	1,307,994
Feb 24, 2026	65.83	66.14	65.00	65.19	65.19	-2.45%	1,982,357
Feb 23, 2026	66.43	66.98	65.91	66.83	66.83	2.50%	1,695,028
Feb 20, 2026	64.78	65.74	64.07	65.20	65.20	1.16%	1,656,033
Feb 19, 2026	64.05	64.61	63.61	64.45	64.32	-1.03%	1,262,819
Feb 18, 2026	65.39	66.24	64.70	65.12	64.99	1.35%	1,635,753
Feb 17, 2026	62.09	64.32	61.52	64.25	64.12	4.45%	2,225,588
Feb 13, 2026	60.27	62.22	59.83	61.51	61.39	-0.13%	2,300,229
Feb 12, 2026	64.52	65.31	61.34	61.59	61.47	-7.59%	3,598,559
Feb 11, 2026	66.74	66.97	64.66	66.65	66.52	5.64%	2,153,044
Feb 10, 2026	63.42	63.52	62.52	63.09	62.97	1.63%	1,428,282
Feb 9, 2026	61.30	62.22	60.95	62.08	61.96	1.27%	1,267,093
Feb 6, 2026	60.05	61.36	59.95	61.30	61.18	7.09%	2,074,227
Feb 5, 2026	56.31	58.16	55.76	57.24	57.13	2.25%	2,096,540
Feb 4, 2026	57.14	57.30	55.14	55.98	55.87	-1.22%	2,469,547
Feb 3, 2026	56.94	57.66	55.70	56.67	56.56	0.28%	2,482,634
Feb 2, 2026	55.86	56.62	55.29	56.51	56.40	4.71%	2,207,962
Jan 30, 2026	54.47	55.03	53.66	53.97	53.86	-3.26%	1,851,278
Jan 29, 2026	56.83	56.93	54.25	55.79	55.68	-0.45%	1,950,392
Jan 28, 2026	55.71	56.16	55.38	56.04	55.93	1.03%	1,489,905
Jan 27, 2026	54.35	55.63	54.27	55.47	55.36	3.45%	1,501,404
Jan 26, 2026	55.24	55.31	53.46	53.62	53.51	-1.25%	1,672,814
Jan 23, 2026	54.36	54.36	53.67	54.30	54.19	1.65%	2,055,727
Jan 22, 2026	53.66	54.59	53.18	53.42	53.31	4.25%	3,126,081
Jan 21, 2026	50.64	51.35	50.40	51.24	51.14	4.94%	2,289,166
Jan 20, 2026	48.94	49.09	48.35	48.83	48.73	0.21%	1,089,753
Jan 16, 2026	49.15	49.28	48.49	48.73	48.63	0.66%	1,605,539
Jan 15, 2026	49.11	49.33	48.29	48.41	48.31	-1.28%	1,733,051
Jan 14, 2026	48.12	49.17	48.04	49.04	48.94	2.00%	1,622,093
Jan 13, 2026	47.68	48.44	47.54	48.08	47.98	0.48%	2,142,012
Jan 12, 2026	47.18	48.20	47.10	47.85	47.76	1.87%	1,653,858
Jan 9, 2026	47.19	47.34	46.87	46.97	46.88	-0.72%	624,992
Jan 8, 2026	46.48	47.41	46.42	47.31	47.22	-1.19%	1,181,623
Jan 7, 2026	48.42	48.52	47.87	47.88	47.79	1.20%	2,909,071
Jan 6, 2026	46.26	48.01	46.13	47.31	47.22	1.26%	2,479,093
Jan 5, 2026	46.77	46.82	46.24	46.72	46.63	-1.02%	993,944
Jan 2, 2026	46.58	47.23	46.56	47.20	47.11	3.58%	950,525
Dec 31, 2025	45.77	45.89	45.47	45.57	45.48	0.18%	525,063
Dec 30, 2025	45.93	45.97	45.49	45.49	45.40	-0.11%	592,343
Dec 29, 2025	45.86	45.96	45.40	45.54	45.45	-1.54%	775,251
Dec 26, 2025	45.44	46.57	45.22	46.25	46.16	2.37%	1,089,464
Dec 24, 2025	45.53	45.54	45.09	45.18	45.09	-0.13%	423,934
Dec 23, 2025	44.99	45.25	44.88	45.24	45.15	0.35%	625,838
Dec 22, 2025	44.58	45.22	44.56	45.08	44.99	0.96%	1,017,450
Dec 19, 2025	44.93	45.10	44.51	44.65	44.56	-0.78%	858,225
Dec 18, 2025	45.27	45.51	44.95	45.00	44.91	-0.46%	948,811
Dec 17, 2025	45.30	45.70	44.94	45.21	45.12	-1.12%	1,541,222
Dec 16, 2025	45.87	46.00	45.55	45.72	45.63	-0.95%	1,263,332
Dec 15, 2025	45.74	46.21	45.62	46.16	46.07	-0.15%	835,836
Dec 12, 2025	46.51	46.60	45.22	46.23	46.14	1.58%	1,604,850
Dec 11, 2025	44.96	45.83	44.72	45.51	45.42	1.13%	2,619,012
Dec 10, 2025	43.79	45.09	43.73	45.00	44.91	3.97%	1,115,859
Dec 9, 2025	43.23	43.66	43.16	43.28	43.19	-0.67%	1,311,192
Dec 8, 2025	42.56	43.73	42.56	43.57	43.48	3.10%	1,506,162
Dec 5, 2025	42.96	42.96	42.18	42.26	42.18	-0.87%	897,281
Dec 4, 2025	42.68	43.06	42.62	42.63	42.55	-0.91%	1,468,856
Dec 3, 2025	43.03	43.54	42.46	43.02	42.93	-1.47%	2,316,090
Dec 2, 2025	43.73	43.82	43.26	43.66	43.57	0.14%	1,760,613
Dec 1, 2025	43.45	43.75	43.43	43.60	43.51	1.11%	1,111,245
Nov 28, 2025	42.77	43.18	42.65	43.12	43.03	-0.07%	565,214
Nov 26, 2025	42.49	43.23	42.45	43.15	43.06	2.18%	1,238,618
Nov 25, 2025	41.81	42.43	41.56	42.23	42.15	3.96%	1,975,056
Nov 24, 2025	39.96	40.73	39.91	40.62	40.54	2.09%	947,920
Nov 21, 2025	38.97	39.79	38.67	39.79	39.71	0.84%	1,328,781
Nov 20, 2025	40.31	40.70	39.34	39.46	39.38	-2.23%	1,459,454
Nov 19, 2025	40.22	40.54	39.96	40.36	40.28	2.70%	911,975
Nov 18, 2025	39.02	39.61	38.81	39.30	39.22	0.08%	1,283,386
Nov 17, 2025	39.31	39.90	39.14	39.27	39.19	-0.51%	828,523
Nov 14, 2025	39.43	39.88	39.28	39.47	39.39	-1.08%	1,139,184
Nov 13, 2025	40.62	40.81	39.81	39.90	39.82	-2.01%	1,065,868
Nov 12, 2025	40.45	40.94	40.45	40.72	40.41	1.95%	924,772
Nov 11, 2025	39.65	40.05	39.65	39.94	39.63	0.94%	801,536
Nov 10, 2025	39.38	39.67	39.02	39.57	39.27	1.05%	1,371,563
Nov 7, 2025	39.51	39.73	38.85	39.16	38.86	3.43%	2,699,789
Nov 6, 2025	38.69	39.05	37.52	37.86	37.57	1.18%	2,448,484
Nov 5, 2025	37.01	37.58	36.85	37.42	37.13	1.38%	1,524,987
Nov 4, 2025	36.98	37.35	36.70	36.91	36.63	-3.30%	1,581,491
Nov 3, 2025	38.05	38.26	37.87	38.17	37.88	0.21%	817,848
Oct 31, 2025	38.51	38.51	37.99	38.09	37.80	-0.50%	1,592,611
Oct 30, 2025	38.84	39.00	38.27	38.28	37.98	-1.90%	874,654
Oct 29, 2025	39.20	39.40	38.74	39.02	38.72	-1.89%	1,190,993
Oct 28, 2025	39.33	40.03	39.31	39.77	39.46	0.43%	965,957
Oct 27, 2025	39.50	39.75	39.37	39.60	39.29	1.23%	858,243
Oct 24, 2025	39.10	39.34	39.01	39.12	38.82	0.57%	682,907
Oct 23, 2025	38.81	39.06	38.56	38.90	38.60	0.21%	742,815
Oct 22, 2025	38.76	39.12	38.53	38.82	38.52	1.89%	1,250,286
Oct 21, 2025	38.14	38.42	37.77	38.10	37.81	-1.52%	1,027,283
Oct 20, 2025	38.76	39.03	38.67	38.69	38.39	0.55%	904,705
Oct 17, 2025	38.45	38.60	38.23	38.48	38.18	-0.77%	970,781
Oct 16, 2025	38.38	38.79	37.98	38.78	38.48	1.20%	1,616,173
Oct 15, 2025	38.48	38.63	37.81	38.32	38.02	-0.05%	1,184,891
Oct 14, 2025	37.74	38.63	37.65	38.34	38.04	-0.03%	975,619
Oct 13, 2025	38.61	38.77	38.34	38.35	38.05	3.15%	1,637,995
Oct 10, 2025	38.65	38.65	36.97	37.18	36.89	-5.92%	2,050,739