ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	55.66	56.08	54.72	55.50	55.50	0.95%	1,757,758
Jun 19, 2026	55.38	56.16	54.94	54.98	54.98	-1.58%	3,817,928
Jun 18, 2026	57.36	57.90	55.32	55.86	55.86	-3.39%	3,064,472
Jun 17, 2026	59.10	59.10	56.86	57.82	57.82	-2.36%	3,216,148
Jun 16, 2026	59.70	59.98	58.94	59.22	59.22	-1.17%	1,631,515
Jun 15, 2026	62.50	62.58	59.76	59.92	59.92	-1.12%	2,171,629
Jun 12, 2026	59.00	60.66	57.92	60.60	60.60	5.87%	3,134,646
Jun 11, 2026	55.96	57.66	55.96	57.24	57.24	2.76%	2,308,335
Jun 10, 2026	56.40	56.58	55.16	55.70	55.70	-1.24%	2,643,291
Jun 9, 2026	58.76	59.40	56.40	56.40	56.40	-3.98%	1,509,142
Jun 8, 2026	57.78	59.62	57.50	58.74	58.74	-0.81%	1,925,443
Jun 5, 2026	61.00	61.20	59.12	59.22	59.22	-4.70%	2,633,841
Jun 4, 2026	61.78	62.60	60.24	62.14	62.14	1.44%	2,063,436
Jun 3, 2026	60.94	62.24	60.28	61.26	61.26	-0.10%	2,460,952
Jun 2, 2026	60.38	61.82	59.84	61.32	61.32	2.10%	1,939,373
Jun 1, 2026	59.36	60.12	58.42	60.06	60.06	1.25%	2,643,162
May 29, 2026	59.60	60.26	58.98	59.32	59.32	0.10%	3,795,712
May 28, 2026	58.04	59.26	57.44	59.26	59.26	1.82%	1,679,018
May 27, 2026	58.76	59.06	57.40	58.20	58.20	0.21%	1,690,056
May 26, 2026	58.42	58.82	57.70	58.08	58.08	-0.27%	1,742,239
May 25, 2026	57.92	58.42	57.42	58.24	58.24	2.57%	1,111,944
May 22, 2026	55.00	56.78	54.40	56.78	56.78	4.11%	2,796,260
May 21, 2026	53.90	54.96	53.22	54.54	54.54	1.38%	1,814,436
May 20, 2026	51.60	54.50	51.50	53.80	53.80	4.96%	2,520,993
May 19, 2026	52.40	53.88	50.64	51.26	51.26	-2.55%	2,331,987
May 18, 2026	51.54	53.24	51.28	52.60	52.60	0.69%	1,808,974
May 15, 2026	53.80	53.98	51.56	52.24	52.24	-5.02%	2,417,685
May 14, 2026	54.96	55.72	54.48	55.00	55.00	0.18%	1,480,319
May 13, 2026	53.00	54.90	52.46	54.90	54.90	7.10%	2,133,445
May 12, 2026	52.14	53.34	51.16	51.26	51.26	-2.92%	2,536,561
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