ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	34.25	34.50	33.78	34.34	34.34	-1.12%	1,381,541
Nov 13, 2025	34.89	35.16	34.66	34.73	34.73	-0.63%	1,405,849
Nov 12, 2025	34.41	35.06	34.34	34.95	34.95	1.54%	1,799,513
Nov 11, 2025	34.02	34.58	33.81	34.42	34.22	1.32%	1,587,771
Nov 10, 2025	34.46	34.55	33.84	33.97	33.77	0.65%	1,355,222
Nov 7, 2025	33.77	34.36	33.36	33.75	33.55	1.41%	2,777,381
Nov 6, 2025	33.45	34.58	33.17	33.28	33.08	2.43%	3,527,524
Nov 5, 2025	32.00	32.51	31.95	32.49	32.30	0.28%	1,467,252
Nov 4, 2025	32.53	32.60	31.87	32.40	32.21	-1.88%	1,576,920
Nov 3, 2025	32.96	33.27	32.83	33.02	32.83	-0.42%	1,612,083
Oct 31, 2025	33.36	33.53	33.11	33.16	32.97	-0.75%	1,422,406
Oct 30, 2025	33.63	33.68	33.27	33.41	33.21	-0.60%	997,549
Oct 29, 2025	34.15	34.15	33.54	33.61	33.41	-1.61%	1,682,057
Oct 28, 2025	33.74	34.18	33.60	34.16	33.96	0.50%	1,123,202
Oct 27, 2025	34.20	34.20	33.83	33.99	33.79	0.80%	1,212,323