ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	46.50	46.90	46.06	46.70	-	0.95%	619,340
Jan 27, 2026	45.50	46.26	44.84	46.26	46.26	1.43%	1,817,783
Jan 26, 2026	45.76	46.63	45.29	45.61	45.61	-0.78%	1,706,746
Jan 23, 2026	45.63	46.30	45.40	45.97	45.97	-0.82%	2,349,163
Jan 22, 2026	44.02	46.46	43.88	46.35	46.35	6.36%	4,287,224
Jan 21, 2026	42.10	43.62	42.02	43.58	43.58	4.76%	3,448,258
Jan 20, 2026	41.75	41.89	41.28	41.60	41.60	-1.05%	1,492,707
Jan 19, 2026	41.43	42.19	41.43	42.04	42.04	-0.12%	1,096,412
Jan 16, 2026	41.84	42.53	41.65	42.09	42.09	-0.09%	2,695,141
Jan 15, 2026	41.90	42.50	41.45	42.13	42.13	0.65%	1,591,324
Jan 14, 2026	41.90	41.91	41.14	41.86	41.86	1.38%	2,354,322
Jan 13, 2026	40.86	41.56	40.44	41.29	41.29	0.34%	1,714,193
Jan 12, 2026	40.34	41.20	40.04	41.15	41.15	1.91%	1,181,760
Jan 9, 2026	40.50	40.66	40.08	40.38	40.38	0.30%	1,515,640
Jan 8, 2026	40.90	40.93	39.83	40.26	40.26	-2.80%	1,654,050
Jan 7, 2026	40.71	41.54	40.53	41.42	41.42	4.49%	3,645,868
Jan 6, 2026	39.50	39.82	39.25	39.64	39.64	0.46%	1,664,097
Jan 5, 2026	40.65	40.82	39.46	39.46	39.46	-1.00%	1,288,385
Jan 2, 2026	38.95	39.98	38.73	39.86	39.86	1.97%	1,344,902
Dec 31, 2025	38.68	39.09	38.64	39.09	39.09	0.18%	485,902
Dec 30, 2025	38.69	39.12	38.51	39.02	39.02	0.85%	767,918
Dec 29, 2025	38.85	39.02	38.38	38.69	38.69	0.70%	1,281,661
Dec 24, 2025	38.19	38.46	38.18	38.42	38.42	0.42%	399,385
Dec 23, 2025	38.05	38.28	37.88	38.26	38.26	-0.21%	746,746
Dec 22, 2025	38.40	38.40	37.68	38.34	38.34	0.66%	1,113,460
Dec 19, 2025	38.23	38.59	38.01	38.09	38.09	-1.60%	2,200,854
Dec 18, 2025	38.28	38.75	38.07	38.71	38.71	1.31%	1,568,164
Dec 17, 2025	39.02	39.30	38.21	38.21	38.21	-1.47%	1,813,391
Dec 16, 2025	39.01	39.55	38.67	38.78	38.78	-1.20%	2,204,398
Dec 15, 2025	39.30	39.50	38.78	39.25	39.25	1.42%	1,859,351
Dec 12, 2025	38.67	39.77	38.52	38.70	38.70	0.70%	2,461,412
Dec 11, 2025	38.30	38.78	37.92	38.43	38.43	1.03%	2,036,508
Dec 10, 2025	37.35	38.16	37.00	38.04	38.04	1.60%	2,006,879
Dec 9, 2025	37.06	37.58	36.98	37.44	37.44	1.57%	1,644,701
Dec 8, 2025	36.42	36.86	36.20	36.86	36.86	0.71%	1,065,493
Dec 5, 2025	36.85	37.18	36.58	36.60	36.60	-0.33%	1,205,269
Dec 4, 2025	36.62	36.91	36.13	36.72	36.72	0.33%	2,059,807
Dec 3, 2025	37.67	37.67	36.44	36.60	36.60	-1.93%	2,422,090
Dec 2, 2025	37.48	37.75	37.32	37.32	37.32	-0.32%	1,073,887
Dec 1, 2025	37.56	37.81	37.14	37.44	37.44	0.70%	1,159,856
Nov 28, 2025	36.70	37.22	36.62	37.18	37.18	1.45%	1,565,608
Nov 27, 2025	37.04	37.09	36.58	36.65	36.65	-1.11%	1,357,954
Nov 26, 2025	36.97	37.12	36.29	37.06	37.06	1.79%	1,803,240
Nov 25, 2025	35.22	36.51	35.03	36.41	36.41	3.61%	2,613,985
Nov 24, 2025	34.70	35.79	34.66	35.14	35.14	3.20%	4,052,156
Nov 21, 2025	34.10	34.40	33.64	34.05	34.05	-2.63%	2,409,835
Nov 20, 2025	35.26	35.38	34.79	34.97	34.97	0.29%	2,277,205
Nov 19, 2025	33.79	35.16	33.79	34.87	34.87	2.83%	2,144,715
Nov 18, 2025	33.36	34.11	33.26	33.91	33.91	-0.91%	1,893,398
Nov 17, 2025	33.84	34.32	33.68	34.22	34.22	-0.35%	1,324,448