ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.12	58.02	56.40	57.28	57.28	0.95%	1,760,241
Oct 1, 2026	59.00	59.62	56.52	56.74	56.74	-4.41%	2,277,560
Sep 30, 2026	59.98	60.46	59.18	59.36	59.36	-0.77%	1,253,769
Sep 29, 2026	61.76	62.08	59.82	59.82	59.82	-2.41%	1,681,730
Sep 28, 2026	61.30	61.84	59.66	61.30	61.30	-0.78%	2,541,333
Sep 25, 2026	63.00	63.78	61.78	61.78	61.78	-0.35%	1,191,480
Sep 24, 2026	62.90	63.76	62.00	62.00	62.00	-2.18%	1,183,522
Sep 23, 2026	64.20	64.30	62.96	63.38	63.38	-0.69%	1,032,597
Sep 22, 2026	63.16	65.00	62.52	63.82	63.82	1.53%	1,189,858
Sep 21, 2026	63.70	64.16	62.82	62.86	62.86	-0.41%	1,081,859
Sep 18, 2026	65.38	65.66	63.02	63.12	63.12	-3.69%	2,857,845
Sep 17, 2026	64.36	65.94	64.36	65.54	65.54	1.33%	1,477,341
Sep 16, 2026	63.96	65.04	63.30	64.68	64.68	2.28%	1,427,308
Sep 15, 2026	62.66	64.02	62.12	63.24	63.24	0.96%	1,211,633
Sep 14, 2026	63.26	64.10	61.92	62.64	62.64	-2.67%	1,451,561
Sep 11, 2026	64.88	65.48	63.72	64.36	64.36	-0.49%	1,275,907
Sep 10, 2026	65.94	66.34	64.07	64.68	64.68	-2.62%	1,430,472
Sep 9, 2026	66.50	67.36	65.44	66.42	66.42	-0.69%	1,399,997
Sep 8, 2026	67.52	68.56	66.38	66.88	66.88	-0.98%	1,593,393
Sep 7, 2026	67.58	68.20	67.00	67.54	67.54	0.45%	1,000,827
Sep 4, 2026	65.52	68.42	65.28	67.24	67.24	2.41%	2,378,796
Sep 3, 2026	64.60	66.04	64.54	65.66	65.66	2.18%	1,774,506
Sep 2, 2026	63.10	64.86	62.04	64.26	64.26	0.82%	1,164,526
Sep 1, 2026	64.50	65.24	62.44	63.74	63.74	-0.56%	1,243,867
Aug 31, 2026	64.56	65.40	63.94	64.10	64.10	-0.77%	1,767,333
Aug 28, 2026	64.12	64.88	64.12	64.60	64.60	1.10%	1,297,530
Aug 27, 2026	64.60	64.70	63.66	63.90	63.90	-1.02%	1,153,897
Aug 26, 2026	63.24	65.22	63.20	64.56	64.56	3.20%	1,808,205
Aug 25, 2026	62.54	63.34	62.30	62.56	62.56	-0.38%	1,129,468
Aug 24, 2026	61.26	63.40	61.12	62.80	62.80	0.35%	1,225,532
Aug 21, 2026	61.38	63.40	61.20	62.58	62.58	2.32%	1,442,282
Aug 20, 2026	63.86	64.16	59.34	61.16	61.16	-1.74%	2,008,627
Aug 19, 2026	62.56	63.32	61.82	62.24	62.24	0.81%	1,172,547
Aug 18, 2026	63.08	64.24	61.46	61.74	61.74	-2.50%	1,353,176
Aug 17, 2026	64.20	64.60	62.14	63.32	63.32	-0.66%	1,165,600
Aug 14, 2026	63.56	64.44	62.44	63.74	63.74	0.13%	981,756
Aug 13, 2026	64.16	64.52	63.66	63.66	63.66	-0.81%	1,049,618
Aug 12, 2026	64.52	65.16	64.02	64.18	64.18	-	1,231,015
Aug 11, 2026	64.44	65.16	64.06	64.18	64.18	-0.06%	1,123,440
Aug 10, 2026	63.14	64.22	62.72	64.22	64.22	1.97%	1,276,792
Aug 7, 2026	63.34	64.46	62.46	62.98	62.98	-1.38%	1,692,330
Aug 6, 2026	64.78	64.86	63.76	63.86	63.86	-0.95%	1,730,948
Aug 5, 2026	65.02	65.24	63.76	64.60	64.47	0.25%	1,946,892
Aug 4, 2026	62.74	64.96	62.40	64.44	64.31	4.24%	1,757,060
Aug 3, 2026	61.50	62.96	60.52	61.82	61.70	1.78%	1,637,021
Jul 31, 2026	60.12	61.38	58.92	60.74	60.62	1.91%	2,554,843
Jul 30, 2026	57.10	60.04	56.80	59.60	59.48	3.15%	2,398,246
Jul 29, 2026	59.10	59.42	57.44	57.78	57.66	-2.17%	1,880,034
Jul 28, 2026	58.74	59.54	58.06	59.06	58.94	1.55%	1,345,510
Jul 27, 2026	60.00	60.28	58.02	58.16	58.04	-1.32%	1,449,420