ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.09	58.35	57.03	57.90	57.90	-1.91%	721,804
Apr 27, 2026	59.49	59.60	58.73	59.03	59.03	-1.14%	1,131,081
Apr 24, 2026	59.28	59.80	58.70	59.71	59.71	0.29%	1,171,502
Apr 23, 2026	60.93	61.34	58.59	59.54	59.54	-2.46%	1,603,789
Apr 22, 2026	61.48	61.71	60.91	61.04	61.04	0.16%	1,116,393
Apr 21, 2026	61.66	62.03	60.82	60.94	60.94	-2.36%	1,189,222
Apr 20, 2026	61.87	62.45	61.73	62.41	62.41	0.56%	1,150,697
Apr 17, 2026	62.81	63.35	61.83	62.06	62.06	3.81%	2,252,425
Apr 16, 2026	61.25	61.47	59.65	59.78	59.78	-2.91%	1,416,276
Apr 15, 2026	61.80	61.83	61.04	61.57	61.57	-0.77%	912,048
Apr 14, 2026	61.94	62.48	61.59	62.05	62.05	1.32%	1,131,091
Apr 13, 2026	60.01	61.34	59.70	61.24	61.24	0.99%	1,157,237
Apr 10, 2026	60.83	61.33	60.41	60.64	60.64	1.25%	1,448,387
Apr 9, 2026	59.11	60.48	58.58	59.89	59.89	-0.25%	1,931,007
Apr 8, 2026	60.29	60.54	59.29	60.04	60.04	11.60%	3,453,563
Apr 7, 2026	53.19	53.98	52.40	53.80	53.80	0.86%	1,846,885
Apr 6, 2026	53.24	53.68	52.80	53.34	53.34	0.79%	925,225
Apr 2, 2026	51.42	53.69	51.42	52.92	52.92	-2.05%	1,499,921
Apr 1, 2026	53.69	54.55	53.54	54.03	54.03	3.94%	1,722,978
Mar 31, 2026	50.33	51.99	50.01	51.98	51.98	7.20%	2,028,981
Mar 30, 2026	49.86	50.21	48.40	48.49	48.49	-2.28%	1,714,747
Mar 27, 2026	49.87	50.88	49.45	49.62	49.62	-2.72%	1,814,707
Mar 26, 2026	51.33	52.05	50.94	51.01	51.01	-3.54%	1,261,748
Mar 25, 2026	53.12	53.59	52.57	52.88	52.88	0.99%	2,123,196
Mar 24, 2026	50.95	52.57	50.88	52.36	52.36	1.37%	1,781,676
Mar 23, 2026	50.64	52.65	50.47	51.65	51.65	8.14%	2,998,063
Mar 20, 2026	50.03	50.11	47.37	47.76	47.76	-4.44%	3,324,928
Mar 19, 2026	48.46	50.39	48.09	49.98	49.98	-2.78%	2,654,872
Mar 18, 2026	51.40	52.66	51.21	51.41	51.41	-1.44%	1,642,462
Mar 17, 2026	52.84	52.88	51.81	52.16	52.16	1.20%	1,178,538
Mar 16, 2026	51.98	52.43	51.28	51.54	51.54	1.58%	1,775,131
Mar 13, 2026	52.78	53.29	50.57	50.74	50.74	-5.34%	1,882,457
Mar 12, 2026	53.97	54.08	51.92	53.60	53.60	-5.37%	1,877,705
Mar 11, 2026	56.68	57.57	55.94	56.64	56.64	-0.23%	1,550,871
Mar 10, 2026	56.84	57.96	56.50	56.77	56.77	1.68%	2,127,095
Mar 9, 2026	52.66	56.21	52.10	55.83	55.83	0.78%	3,802,046
Mar 6, 2026	55.52	56.20	55.19	55.40	55.40	-3.55%	1,644,174
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