ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	57.60	59.42	57.60	58.94	58.82	1.90%	1,740,941
Jul 23, 2026	58.02	58.74	56.90	57.84	57.72	-0.69%	1,592,135
Jul 22, 2026	57.40	58.60	56.78	58.24	58.12	0.66%	1,189,196
Jul 21, 2026	58.76	58.88	57.04	57.86	57.74	-0.65%	1,577,707
Jul 20, 2026	57.64	59.98	57.34	58.24	58.12	0.45%	1,732,012
Jul 17, 2026	56.50	58.14	56.14	57.98	57.86	0.07%	2,978,244
Jul 16, 2026	59.20	59.36	57.12	57.94	57.82	-1.06%	1,092,970
Jul 15, 2026	58.54	59.64	58.00	58.56	58.44	-0.27%	1,592,486
Jul 14, 2026	57.96	59.60	57.78	58.72	58.60	1.17%	1,634,924
Jul 13, 2026	57.00	58.36	56.72	58.04	57.92	0.03%	1,285,290
Jul 10, 2026	56.50	58.26	56.24	58.02	57.90	6.42%	2,524,562
Jul 9, 2026	55.54	55.54	53.94	54.52	54.41	1.72%	1,241,029
Jul 8, 2026	55.84	56.24	53.60	53.60	53.49	-4.49%	2,256,146
Jul 7, 2026	56.48	57.64	56.10	56.12	56.01	-1.47%	1,341,120
Jul 6, 2026	57.68	57.98	56.56	56.96	56.85	-2.80%	1,762,234
Jul 3, 2026	55.82	58.60	55.80	58.60	58.48	5.89%	3,128,691
Jul 2, 2026	52.32	55.36	52.04	55.34	55.23	6.34%	3,860,192
Jul 1, 2026	52.46	53.78	51.72	52.04	51.94	-1.25%	1,512,649
Jun 30, 2026	52.34	53.48	51.74	52.70	52.59	2.33%	1,797,275
Jun 29, 2026	52.72	53.36	51.24	51.50	51.40	-1.94%	1,724,613
Jun 26, 2026	53.98	54.36	52.08	52.52	52.41	-3.24%	2,224,710
Jun 25, 2026	54.28	54.70	53.66	54.28	54.17	0.11%	1,242,709
Jun 24, 2026	55.78	55.86	53.10	54.22	54.11	-2.90%	1,946,196
Jun 23, 2026	54.14	56.00	53.88	55.84	55.73	0.61%	2,076,147
Jun 22, 2026	55.66	56.08	54.72	55.50	55.39	0.95%	1,757,758
Jun 19, 2026	55.38	56.16	54.94	54.98	54.87	-1.58%	3,817,928
Jun 18, 2026	57.36	57.90	55.32	55.86	55.75	-3.39%	3,064,472
Jun 17, 2026	59.10	59.10	56.86	57.82	57.70	-2.36%	3,216,148
Jun 16, 2026	59.70	59.98	58.94	59.22	59.10	-1.17%	1,631,515
Jun 15, 2026	62.50	62.58	59.76	59.92	59.80	-1.12%	2,171,629