ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.96	60.33	59.39	59.88	59.88	-3.14%	1,727,460
Jun 25, 2026	62.12	62.17	60.95	61.82	61.82	0.57%	1,034,201
Jun 24, 2026	60.85	61.80	60.26	61.47	61.47	-2.89%	1,175,790
Jun 23, 2026	61.56	63.91	61.45	63.30	63.30	-0.71%	1,422,418
Jun 22, 2026	63.36	63.94	63.03	63.75	63.75	0.54%	1,028,708
Jun 18, 2026	64.82	64.85	63.38	63.41	63.41	-2.49%	1,648,303
Jun 17, 2026	67.63	67.74	64.87	65.03	65.03	-4.90%	2,959,888
Jun 16, 2026	69.07	69.40	68.36	68.38	68.38	-1.20%	1,033,770
Jun 15, 2026	71.38	71.53	69.17	69.21	69.21	-2.26%	1,572,618
Jun 12, 2026	69.77	70.89	69.09	70.81	70.81	2.49%	1,718,182
Jun 11, 2026	66.15	69.20	65.56	69.09	69.09	8.27%	3,009,801
Jun 10, 2026	64.65	65.41	63.60	63.81	63.81	-3.77%	2,654,392
Jun 9, 2026	67.99	68.11	64.07	66.31	66.31	-1.30%	2,001,807
Jun 8, 2026	68.11	68.33	67.07	67.18	67.18	-0.04%	980,633
Jun 5, 2026	70.08	70.20	66.56	67.21	67.21	-6.20%	1,819,326
Jun 4, 2026	70.90	72.50	70.55	71.65	71.65	0.36%	2,430,051
Jun 3, 2026	71.28	72.23	70.89	71.39	71.39	-0.28%	2,600,887
Jun 2, 2026	70.70	71.94	70.33	71.59	71.59	1.99%	2,996,261
Jun 1, 2026	68.24	70.38	67.96	70.19	70.19	1.12%	1,828,156
May 29, 2026	69.87	70.24	69.04	69.41	69.41	-0.16%	2,643,919
May 28, 2026	67.89	69.70	66.80	69.52	69.52	1.34%	3,150,258
May 27, 2026	68.36	68.82	66.95	68.60	68.60	-	1,875,144
May 26, 2026	67.85	68.61	67.09	68.60	68.60	3.81%	2,126,794
May 22, 2026	64.78	66.66	64.24	66.08	66.08	3.07%	2,354,239
May 21, 2026	62.69	65.28	62.55	64.11	64.11	1.50%	4,184,616
May 20, 2026	61.60	63.46	60.77	63.16	63.16	6.74%	3,112,162
May 19, 2026	59.89	60.20	58.76	59.17	59.17	-4.36%	2,934,102
May 18, 2026	61.49	62.05	60.56	61.87	61.87	2.86%	2,084,329
May 15, 2026	60.73	61.19	59.90	60.15	60.15	-5.69%	1,998,673
May 14, 2026	64.63	64.66	63.68	63.78	63.78	-1.07%	1,013,494
May 13, 2026	62.69	65.00	62.64	64.47	64.47	4.20%	1,964,098
May 12, 2026	61.62	62.18	60.08	62.00	61.87	-0.55%	1,993,134
May 11, 2026	62.58	62.73	61.84	62.34	62.21	0.48%	1,388,505
May 8, 2026	62.22	62.69	61.03	62.04	61.91	1.47%	1,960,760
May 7, 2026	64.30	64.30	61.07	61.14	61.01	-3.09%	2,180,356
May 6, 2026	62.30	63.50	62.25	63.09	62.96	8.44%	2,841,783
May 5, 2026	56.91	58.66	56.40	58.18	58.06	5.04%	1,772,180
May 4, 2026	56.80	56.86	54.96	55.39	55.28	-2.57%	1,730,886
May 1, 2026	56.95	57.90	56.21	56.85	56.73	-0.63%	2,023,119
Apr 30, 2026	58.09	58.58	56.35	57.21	57.09	2.31%	4,201,860
Apr 29, 2026	57.75	57.80	55.80	55.92	55.81	-3.42%	1,614,429
Apr 28, 2026	58.09	58.35	57.03	57.90	57.78	-1.91%	721,838
Apr 27, 2026	59.49	59.60	58.73	59.03	58.91	-1.14%	1,131,082
Apr 24, 2026	59.28	59.80	58.70	59.71	59.59	0.29%	1,171,515
Apr 23, 2026	60.93	61.34	58.59	59.54	59.42	-2.46%	1,603,832
Apr 22, 2026	61.48	61.71	60.91	61.04	60.91	0.16%	1,116,483
Apr 21, 2026	61.66	62.03	60.82	60.94	60.81	-2.36%	1,189,274
Apr 20, 2026	61.87	62.45	61.73	62.41	62.28	0.56%	1,150,714
Apr 17, 2026	62.81	63.35	61.83	62.06	61.93	3.81%	2,252,621
Apr 16, 2026	61.25	61.47	59.65	59.78	59.66	-2.91%	1,416,461
Apr 15, 2026	61.80	61.83	61.04	61.57	61.44	-0.77%	912,086
Apr 14, 2026	61.94	62.48	61.59	62.05	61.92	1.32%	1,131,774
Apr 13, 2026	60.01	61.34	59.70	61.24	61.11	0.99%	1,157,239
Apr 10, 2026	60.83	61.33	60.41	60.64	60.52	1.25%	1,448,405
Apr 9, 2026	59.11	60.48	58.58	59.89	59.77	-0.25%	1,931,068
Apr 8, 2026	60.29	60.54	59.29	60.04	59.92	11.60%	3,453,727
Apr 7, 2026	53.19	53.98	52.40	53.80	53.69	0.86%	1,850,792
Apr 6, 2026	53.24	53.68	52.80	53.34	53.23	0.79%	925,240
Apr 2, 2026	51.42	53.69	51.42	52.92	52.81	-2.05%	1,499,922
Apr 1, 2026	53.69	54.55	53.54	54.03	53.92	3.94%	1,723,005
Mar 31, 2026	50.33	51.99	50.01	51.98	51.87	7.20%	2,033,563
Mar 30, 2026	49.86	50.21	48.40	48.49	48.39	-2.28%	1,718,512
Mar 27, 2026	49.87	50.88	49.45	49.62	49.52	-2.72%	1,815,674
Mar 26, 2026	51.33	52.05	50.94	51.01	50.91	-3.54%	1,261,768
Mar 25, 2026	53.12	53.59	52.57	52.88	52.77	0.99%	2,123,197
Mar 24, 2026	50.95	52.57	50.88	52.36	52.25	1.37%	1,781,814
Mar 23, 2026	50.64	52.65	50.47	51.65	51.54	8.14%	2,998,342
Mar 20, 2026	50.03	50.11	47.37	47.76	47.66	-4.44%	3,325,589
Mar 19, 2026	48.46	50.39	48.09	49.98	49.88	-2.78%	2,660,713
Mar 18, 2026	51.40	52.66	51.21	51.41	51.30	-1.44%	1,642,624
Mar 17, 2026	52.84	52.88	51.81	52.16	52.05	1.20%	1,178,573
Mar 16, 2026	51.98	52.43	51.28	51.54	51.43	1.58%	1,825,163
Mar 13, 2026	52.78	53.29	50.57	50.74	50.64	-5.34%	1,883,115
Mar 12, 2026	53.97	54.08	51.92	53.60	53.49	-5.37%	1,877,872
Mar 11, 2026	56.68	57.57	55.94	56.64	56.52	-0.23%	1,550,967
Mar 10, 2026	56.84	57.96	56.50	56.77	56.65	1.68%	2,127,126
Mar 9, 2026	52.66	56.21	52.10	55.83	55.72	0.78%	3,802,162
Mar 6, 2026	55.52	56.20	55.19	55.40	55.29	-3.55%	1,644,276
Mar 5, 2026	59.55	59.83	56.65	57.44	57.32	-6.08%	2,134,050
Mar 4, 2026	61.62	61.91	60.83	61.16	61.03	1.81%	1,652,814
Mar 3, 2026	58.59	60.34	57.21	60.07	59.95	-6.87%	4,425,583
Mar 2, 2026	63.76	64.64	63.34	64.50	64.37	-1.01%	1,694,657
Feb 27, 2026	65.23	65.67	64.57	65.16	65.03	-1.08%	2,028,110
Feb 26, 2026	65.57	65.96	64.88	65.87	65.73	-1.86%	1,543,556
Feb 25, 2026	67.10	67.60	66.31	67.12	66.98	2.96%	1,310,015
Feb 24, 2026	65.83	66.14	65.00	65.19	65.06	-2.45%	2,022,297
Feb 23, 2026	66.43	66.98	65.91	66.83	66.69	2.50%	1,695,801
Feb 20, 2026	64.78	65.74	64.07	65.20	65.07	1.36%	1,656,371
Feb 19, 2026	64.05	64.61	63.61	64.45	64.19	-1.03%	1,262,834
Feb 18, 2026	65.39	66.24	64.70	65.12	64.86	1.35%	1,635,753
Feb 17, 2026	62.09	64.32	61.52	64.25	63.99	4.45%	2,225,588
Feb 13, 2026	60.27	62.22	59.83	61.51	61.26	-0.13%	2,300,229
Feb 12, 2026	64.52	65.31	61.34	61.59	61.34	-7.59%	3,598,559
Feb 11, 2026	66.74	66.97	64.66	66.65	66.38	5.64%	2,153,044
Feb 10, 2026	63.42	63.52	62.52	63.09	62.84	1.63%	1,428,282
Feb 9, 2026	61.30	62.22	60.95	62.08	61.83	1.27%	1,267,093
Feb 6, 2026	60.05	61.36	59.95	61.30	61.05	7.09%	2,074,227
Feb 5, 2026	56.31	58.16	55.76	57.24	57.01	2.25%	2,096,540
Feb 4, 2026	57.14	57.30	55.14	55.98	55.75	-1.22%	2,469,547
Feb 3, 2026	56.94	57.66	55.70	56.67	56.44	0.28%	2,482,634