ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	59.50	60.02	58.58	58.80	58.80	-1.02%	1,289,820
Nov 11, 2026	59.42	59.98	59.06	59.54	59.40	1.74%	1,834,473
Nov 10, 2026	57.68	59.12	57.38	58.52	58.39	2.96%	1,940,021
Nov 9, 2026	55.12	57.30	54.90	56.84	56.71	3.68%	1,541,255
Nov 6, 2026	53.02	56.58	52.94	54.82	54.70	0.59%	1,788,430
Nov 5, 2026	57.08	58.78	52.76	54.50	54.38	-1.12%	2,850,273
Nov 4, 2026	54.40	56.94	54.10	55.12	54.99	1.77%	1,878,368
Nov 3, 2026	54.08	55.96	53.46	54.16	54.04	-2.41%	1,269,003
Nov 2, 2026	53.78	55.74	53.62	55.50	55.37	3.54%	1,235,463
Oct 30, 2026	54.06	54.44	53.28	53.60	53.48	-2.15%	1,585,528
Oct 29, 2026	53.56	55.15	53.50	54.78	54.66	2.39%	1,172,848
Oct 28, 2026	55.02	55.32	52.74	53.50	53.38	-1.91%	1,631,680
Oct 27, 2026	53.18	54.80	52.62	54.54	54.42	3.26%	1,318,395
Oct 26, 2026	53.24	53.62	52.70	52.82	52.70	-0.90%	1,223,128
Oct 23, 2026	53.76	53.92	52.46	53.30	53.18	-1.15%	1,691,626
Oct 22, 2026	55.22	55.46	53.74	53.92	53.80	-4.13%	1,226,044
Oct 21, 2026	56.22	56.84	55.42	56.24	56.11	0.21%	1,012,063
Oct 20, 2026	55.76	57.22	54.76	56.12	55.99	-0.71%	1,274,712
Oct 19, 2026	56.04	57.26	55.58	56.52	56.39	-0.49%	1,401,505
Oct 16, 2026	57.16	57.50	56.70	56.80	56.67	0.21%	1,265,648
Oct 15, 2026	54.90	56.72	54.88	56.68	56.55	0.75%	1,515,368
Oct 14, 2026	57.00	57.32	56.00	56.26	56.13	-0.32%	1,179,390
Oct 13, 2026	56.50	57.62	56.44	56.44	56.31	-0.67%	1,006,027
Oct 12, 2026	56.84	57.54	56.04	56.82	56.69	-0.80%	935,239
Oct 9, 2026	55.30	57.62	55.26	57.28	57.15	5.64%	1,838,066
Oct 8, 2026	54.52	54.98	53.18	54.22	54.10	-2.45%	2,506,427
Oct 7, 2026	57.62	57.94	55.52	55.58	55.45	-4.57%	1,647,154
Oct 6, 2026	58.00	59.26	57.36	58.24	58.11	1.11%	1,410,067
Oct 5, 2026	56.72	57.68	55.98	57.60	57.47	0.56%	1,349,972
Oct 2, 2026	57.12	58.02	56.40	57.28	57.15	0.95%	1,760,241
Oct 1, 2026	59.00	59.62	56.52	56.74	56.61	-4.41%	2,277,560
Sep 30, 2026	59.98	60.46	59.18	59.36	59.23	-0.77%	1,253,769
Sep 29, 2026	61.76	62.08	59.82	59.82	59.68	-2.41%	1,681,730
Sep 28, 2026	61.30	61.84	59.66	61.30	61.16	-0.78%	2,541,333
Sep 25, 2026	63.00	63.78	61.78	61.78	61.64	-0.35%	1,191,480
Sep 24, 2026	62.90	63.76	62.00	62.00	61.86	-2.18%	1,183,522
Sep 23, 2026	64.20	64.30	62.96	63.38	63.24	-0.69%	1,032,597
Sep 22, 2026	63.16	65.00	62.52	63.82	63.68	1.53%	1,189,858
Sep 21, 2026	63.70	64.16	62.82	62.86	62.72	-0.41%	1,081,859
Sep 18, 2026	65.38	65.66	63.02	63.12	62.98	-3.69%	2,857,845
Sep 17, 2026	64.36	65.94	64.36	65.54	65.39	1.33%	1,477,341
Sep 16, 2026	63.96	65.04	63.30	64.68	64.53	2.28%	1,427,308
Sep 15, 2026	62.66	64.02	62.12	63.24	63.10	0.96%	1,211,633
Sep 14, 2026	63.26	64.10	61.92	62.64	62.50	-2.67%	1,451,561
Sep 11, 2026	64.88	65.48	63.72	64.36	64.21	-0.49%	1,275,907
Sep 10, 2026	65.94	66.34	64.07	64.68	64.53	-2.62%	1,430,472
Sep 9, 2026	66.50	67.36	65.44	66.42	66.27	-0.69%	1,399,997
Sep 8, 2026	67.52	68.56	66.38	66.88	66.73	-0.98%	1,593,393
Sep 7, 2026	67.58	68.20	67.00	67.54	67.39	0.45%	1,000,827
Sep 4, 2026	65.52	68.42	65.28	67.24	67.09	2.41%	2,378,796