ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	48.18	48.44	47.74	48.25	-	-1.11%	187,923
Mar 11, 2026	48.93	49.72	48.37	48.79	48.79	-1.35%	1,748,552
Mar 10, 2026	48.67	49.48	48.18	49.46	49.46	7.43%	3,363,593
Mar 9, 2026	43.35	46.14	43.15	46.04	46.04	-3.88%	3,907,953
Mar 6, 2026	49.75	50.12	47.67	47.90	47.90	-2.86%	3,186,289
Mar 5, 2026	52.16	53.80	49.31	49.31	49.31	-6.79%	4,047,718
Mar 4, 2026	49.96	53.24	49.69	52.90	52.90	5.00%	2,892,708
Mar 3, 2026	53.00	53.26	49.50	50.38	50.38	-7.63%	3,993,176
Mar 2, 2026	53.94	55.72	53.26	54.54	54.54	-1.69%	2,071,069
Feb 27, 2026	55.94	56.64	54.76	55.48	55.48	-0.32%	5,252,201
Feb 26, 2026	56.40	57.06	55.10	55.66	55.66	-2.21%	2,586,073
Feb 25, 2026	55.52	57.42	55.20	56.92	56.92	1.75%	1,736,163
Feb 24, 2026	56.58	56.70	55.62	55.94	55.94	-0.96%	1,418,455
Feb 23, 2026	55.10	56.68	54.30	56.48	56.48	3.10%	2,941,665
Feb 20, 2026	54.48	55.86	54.22	54.78	54.78	0.55%	2,475,536
Feb 19, 2026	55.04	55.36	54.12	54.48	54.48	-2.61%	1,388,614
Feb 18, 2026	54.00	55.94	53.88	55.94	55.94	4.21%	2,491,299
Feb 17, 2026	53.30	53.68	51.86	53.68	53.68	0.86%	1,985,872
Feb 16, 2026	51.48	53.36	51.16	53.22	53.22	2.07%	1,042,389
Feb 13, 2026	51.92	52.38	49.96	52.14	52.14	-0.65%	3,338,344
Feb 12, 2026	56.28	56.44	52.38	52.48	52.48	-5.00%	3,361,408
Feb 11, 2026	53.28	56.76	53.18	55.24	55.11	4.70%	3,536,179
Feb 10, 2026	51.74	53.32	51.48	52.76	52.64	2.01%	2,801,628
Feb 9, 2026	51.80	51.96	50.48	51.72	51.60	1.02%	1,720,007
Feb 6, 2026	49.35	51.64	48.93	51.20	51.08	4.47%	2,978,187
Feb 5, 2026	47.02	49.36	46.85	49.01	48.90	3.09%	3,302,604
Feb 4, 2026	47.95	48.82	47.17	47.54	47.43	-2.38%	2,553,667
Feb 3, 2026	48.11	48.84	47.94	48.70	48.59	1.90%	1,933,370
Feb 2, 2026	44.42	47.82	44.31	47.79	47.68	3.94%	2,793,602
Jan 30, 2026	45.74	46.28	45.10	45.98	45.87	0.52%	2,200,334
Jan 29, 2026	47.47	48.11	45.52	45.74	45.64	-2.22%	2,960,354
Jan 28, 2026	46.50	46.90	46.06	46.78	46.67	1.12%	1,789,062
Jan 27, 2026	45.50	46.26	44.84	46.26	46.15	1.43%	1,817,783
Jan 26, 2026	45.76	46.63	45.29	45.61	45.51	-0.78%	1,706,746
Jan 23, 2026	45.63	46.30	45.40	45.97	45.86	-0.82%	2,349,163
Jan 22, 2026	44.02	46.46	43.88	46.35	46.24	6.36%	4,287,224
Jan 21, 2026	42.10	43.62	42.02	43.58	43.48	4.76%	3,448,258
Jan 20, 2026	41.75	41.89	41.28	41.60	41.50	-1.05%	1,492,707
Jan 19, 2026	41.43	42.19	41.43	42.04	41.94	-0.12%	1,096,412
Jan 16, 2026	41.84	42.53	41.65	42.09	41.99	-0.09%	2,695,141
Jan 15, 2026	41.90	42.50	41.45	42.13	42.03	0.65%	1,591,324
Jan 14, 2026	41.90	41.91	41.14	41.86	41.76	1.38%	2,354,322
Jan 13, 2026	40.86	41.56	40.44	41.29	41.20	0.34%	1,714,193
Jan 12, 2026	40.34	41.20	40.04	41.15	41.06	1.91%	1,181,760
Jan 9, 2026	40.50	40.66	40.08	40.38	40.29	0.30%	1,515,640
Jan 8, 2026	40.90	40.93	39.83	40.26	40.17	-2.80%	1,654,050
Jan 7, 2026	40.71	41.54	40.53	41.42	41.33	4.49%	3,645,868
Jan 6, 2026	39.50	39.82	39.25	39.64	39.55	0.46%	1,664,097
Jan 5, 2026	40.65	40.82	39.46	39.46	39.37	-1.00%	1,288,385
Jan 2, 2026	38.95	39.98	38.73	39.86	39.77	1.97%	1,344,902