ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	52.14	53.34	51.66	52.38	-	-0.80%	1,167,404
May 11, 2026	52.36	53.28	51.58	52.80	52.80	1.42%	2,056,519
May 8, 2026	52.66	53.26	51.94	52.06	52.06	-2.36%	1,961,980
May 7, 2026	53.98	54.72	53.26	53.32	53.32	-0.45%	2,304,696
May 6, 2026	50.64	54.16	50.62	53.56	53.56	8.03%	3,871,638
May 5, 2026	47.61	49.58	47.53	49.58	49.58	4.18%	2,056,545
May 4, 2026	49.67	50.46	47.43	47.59	47.59	-3.35%	2,592,115
Apr 30, 2026	47.28	50.16	47.14	49.24	49.24	0.55%	3,565,248
Apr 29, 2026	49.50	50.00	48.70	48.97	48.97	-0.71%	1,336,415
Apr 28, 2026	50.50	50.62	48.78	49.32	49.32	-1.95%	1,612,728
Apr 27, 2026	50.76	51.32	50.02	50.30	50.30	-0.36%	1,252,955
Apr 24, 2026	50.74	51.30	49.77	50.48	50.48	-2.51%	1,500,459
Apr 23, 2026	51.52	52.50	50.82	51.78	51.78	-0.92%	1,587,759
Apr 22, 2026	52.92	53.36	51.82	52.26	52.26	-0.15%	1,607,788
Apr 21, 2026	53.02	53.34	51.82	52.34	52.34	-1.06%	1,639,047
Apr 20, 2026	51.76	53.06	51.30	52.90	52.90	-1.01%	2,009,210
Apr 17, 2026	50.80	53.60	50.06	53.44	53.44	4.70%	2,778,834
Apr 16, 2026	52.74	52.98	50.84	51.04	51.04	-2.37%	2,228,382
Apr 15, 2026	52.88	53.24	51.84	52.28	52.28	-1.02%	1,762,974
Apr 14, 2026	52.40	52.84	52.10	52.82	52.82	2.21%	2,076,263
Apr 13, 2026	51.14	52.14	50.60	51.68	51.68	-0.69%	1,538,626
Apr 10, 2026	50.70	52.30	49.65	52.04	52.04	2.56%	2,739,680
Apr 9, 2026	51.10	51.66	50.16	50.74	50.74	-1.48%	1,926,002
Apr 8, 2026	52.02	53.12	50.08	51.50	51.50	12.84%	6,723,036
Apr 7, 2026	45.97	47.15	45.32	45.64	45.64	-0.04%	1,784,698
Apr 2, 2026	44.74	46.45	44.50	45.66	45.66	-2.14%	1,782,764
Apr 1, 2026	46.36	46.96	45.60	46.66	46.66	6.43%	2,797,582
Mar 31, 2026	42.52	44.03	42.27	43.84	43.84	1.60%	2,153,931
Mar 30, 2026	43.48	43.93	42.68	43.15	43.15	-0.83%	2,438,093
Mar 27, 2026	44.72	44.78	42.98	43.51	43.51	-2.20%	2,324,422
Mar 26, 2026	44.85	45.11	44.15	44.49	44.49	-3.47%	1,818,934
Mar 25, 2026	46.45	46.63	45.47	46.09	46.09	1.90%	1,970,304
Mar 24, 2026	44.29	45.29	43.75	45.23	45.23	2.31%	2,397,869
Mar 23, 2026	40.02	45.37	39.84	44.21	44.21	5.24%	4,174,938
Mar 20, 2026	43.54	44.32	41.52	42.01	42.01	-1.75%	5,169,572
Mar 19, 2026	44.01	44.09	41.91	42.76	42.76	-6.21%	3,153,144
Mar 18, 2026	45.91	46.26	44.48	45.59	45.59	0.89%	2,132,273
Mar 17, 2026	44.50	46.00	44.28	45.19	45.19	0.71%	1,583,638
Mar 16, 2026	44.10	45.62	43.90	44.87	44.87	0.31%	2,015,890
Mar 13, 2026	45.82	46.43	44.53	44.73	44.73	-4.28%	2,668,381
Mar 12, 2026	48.18	48.44	45.10	46.73	46.73	-4.22%	3,349,780
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