ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	47.07	49.34	46.85	48.98	48.98	2.99%	340,407
Feb 4, 2026	48.44	48.78	47.21	47.56	47.56	-2.34%	198,859
Feb 3, 2026	47.95	48.81	47.95	48.70	48.70	1.95%	200,190
Feb 2, 2026	44.80	47.81	43.78	47.77	47.77	3.92%	220,618
Jan 30, 2026	45.70	46.26	45.11	45.97	45.97	0.52%	145,949
Jan 29, 2026	47.00	48.09	45.53	45.73	45.73	-2.27%	224,454
Jan 28, 2026	46.66	46.85	46.10	46.79	46.79	1.17%	147,660
Jan 27, 2026	45.32	46.25	44.84	46.25	46.25	1.47%	134,210
Jan 26, 2026	45.54	46.63	45.37	45.58	45.58	-0.91%	169,821
Jan 23, 2026	45.55	46.29	45.43	46.00	46.00	-0.69%	345,066
Jan 22, 2026	44.00	46.46	43.93	46.32	46.32	6.34%	302,478
Jan 21, 2026	42.07	43.62	42.05	43.56	43.56	4.71%	244,765
Jan 20, 2026	41.70	41.86	41.30	41.60	41.60	-1.02%	86,735
Jan 19, 2026	41.50	42.17	41.43	42.03	42.03	-0.33%	79,026
Jan 16, 2026	41.87	42.51	41.72	42.17	42.17	0.14%	172,643
Jan 15, 2026	41.88	42.48	41.47	42.11	42.11	0.60%	208,273
Jan 14, 2026	41.92	41.95	41.17	41.86	41.86	1.38%	351,837
Jan 13, 2026	41.00	41.54	40.42	41.29	41.29	0.34%	169,659
Jan 12, 2026	40.29	41.21	40.04	41.15	41.15	1.86%	122,415
Jan 9, 2026	40.56	40.63	40.10	40.40	40.40	0.40%	116,321
Jan 8, 2026	41.03	41.03	39.85	40.24	40.24	-3.04%	248,737
Jan 7, 2026	40.26	41.51	40.18	41.50	41.50	4.67%	279,519
Jan 6, 2026	39.55	39.81	39.27	39.65	39.65	0.43%	83,158
Jan 5, 2026	40.32	40.80	39.48	39.48	39.48	-0.85%	190,069
Jan 2, 2026	38.90	39.97	38.85	39.82	39.82	1.92%	162,231
Dec 31, 2025	38.73	39.07	38.64	39.07	39.07	0.10%	62,581
Dec 30, 2025	38.69	39.10	38.54	39.03	39.03	0.72%	110,438
Dec 29, 2025	38.82	39.02	38.43	38.75	38.75	1.17%	222,791
Dec 24, 2025	38.28	38.45	38.23	38.30	38.30	0.16%	32,137
Dec 23, 2025	38.10	38.25	37.89	38.24	38.24	-0.29%	87,932
Dec 22, 2025	38.53	38.53	37.67	38.35	38.35	0.66%	119,532
Dec 19, 2025	38.35	38.55	37.99	38.10	38.10	-1.45%	386,843
Dec 18, 2025	38.26	38.74	38.06	38.66	38.66	1.07%	67,889
Dec 17, 2025	38.85	39.29	38.25	38.25	38.25	-1.32%	154,200
Dec 16, 2025	39.03	39.53	38.65	38.76	38.76	-1.22%	76,507
Dec 15, 2025	39.27	39.37	38.80	39.24	39.24	1.42%	187,583
Dec 12, 2025	38.67	39.76	38.58	38.69	38.69	0.70%	196,970
Dec 11, 2025	38.38	38.80	37.93	38.42	38.42	1.03%	139,432
Dec 10, 2025	37.33	38.14	37.02	38.03	38.03	1.60%	202,673
Dec 9, 2025	37.14	37.57	37.00	37.43	37.43	1.55%	156,710
Dec 8, 2025	36.36	36.86	36.29	36.86	36.86	0.71%	53,873
Dec 5, 2025	36.73	37.15	36.58	36.60	36.60	-0.35%	86,840
Dec 4, 2025	36.65	36.89	36.13	36.73	36.73	0.27%	125,648
Dec 3, 2025	37.65	37.69	36.46	36.63	36.63	-1.88%	287,498
Dec 2, 2025	37.47	37.73	37.33	37.33	37.33	-0.27%	87,341
Dec 1, 2025	37.54	37.75	37.15	37.43	37.43	0.62%	145,248
Nov 28, 2025	36.73	37.22	36.60	37.20	37.20	1.53%	117,691
Nov 27, 2025	37.00	37.03	36.60	36.64	36.64	-1.19%	119,256
Nov 26, 2025	36.94	37.10	36.31	37.08	37.08	1.81%	157,668
Nov 25, 2025	35.32	36.50	35.04	36.42	36.42	3.61%	292,780