ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	60.12	61.38	58.92	60.74	60.74	1.91%	2,554,843
Jul 30, 2026	57.10	60.04	56.80	59.60	59.60	3.15%	2,398,246
Jul 29, 2026	59.10	59.42	57.44	57.78	57.78	-2.17%	1,880,034
Jul 28, 2026	58.74	59.54	58.06	59.06	59.06	1.55%	1,345,510
Jul 27, 2026	60.00	60.28	58.02	58.16	58.16	-1.32%	1,449,420
Jul 24, 2026	57.60	59.42	57.60	58.94	58.94	1.90%	1,740,941
Jul 23, 2026	58.02	58.74	56.90	57.84	57.84	-0.69%	1,592,135
Jul 22, 2026	57.40	58.60	56.78	58.24	58.24	0.66%	1,189,196
Jul 21, 2026	58.76	58.88	57.04	57.86	57.86	-0.65%	1,577,707
Jul 20, 2026	57.64	59.98	57.34	58.24	58.24	0.45%	1,732,012
Jul 17, 2026	56.50	58.14	56.14	57.98	57.98	0.07%	2,978,244
Jul 16, 2026	59.20	59.36	57.12	57.94	57.94	-1.06%	1,092,970
Jul 15, 2026	58.54	59.64	58.00	58.56	58.56	-0.27%	1,592,486
Jul 14, 2026	57.96	59.60	57.78	58.72	58.72	1.17%	1,634,924
Jul 13, 2026	57.00	58.36	56.72	58.04	58.04	0.03%	1,285,290
Jul 10, 2026	56.50	58.26	56.24	58.02	58.02	6.42%	2,524,562
Jul 9, 2026	55.54	55.54	53.94	54.52	54.52	1.72%	1,241,029
Jul 8, 2026	55.84	56.24	53.60	53.60	53.60	-4.49%	2,256,146
Jul 7, 2026	56.48	57.64	56.10	56.12	56.12	-1.47%	1,341,120
Jul 6, 2026	57.68	57.98	56.56	56.96	56.96	-2.80%	3,524,468
Jul 3, 2026	55.82	58.60	55.80	58.60	58.60	5.89%	3,128,691
Jul 2, 2026	52.32	55.36	52.04	55.34	55.34	6.34%	3,860,192
Jul 1, 2026	52.46	53.78	51.72	52.04	52.04	-1.25%	1,512,649
Jun 30, 2026	52.34	53.48	51.74	52.70	52.70	2.33%	1,797,275
Jun 29, 2026	52.72	53.36	51.24	51.50	51.50	-1.94%	1,724,613
Jun 26, 2026	53.98	54.36	52.08	52.52	52.52	-3.24%	2,224,710
Jun 25, 2026	54.28	54.70	53.66	54.28	54.28	0.11%	1,242,709
Jun 24, 2026	55.78	55.86	53.10	54.22	54.22	-2.90%	1,946,196
Jun 23, 2026	54.14	56.00	53.88	55.84	55.84	0.61%	2,076,147
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