ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	56.46	57.04	55.90	56.16	-	-1.30%	55,533
Feb 25, 2026	55.72	57.40	55.22	56.90	56.90	1.75%	152,437
Feb 24, 2026	56.52	56.54	55.62	55.92	55.92	-0.92%	141,727
Feb 23, 2026	54.90	56.66	54.30	56.44	56.44	2.99%	182,090
Feb 20, 2026	54.38	55.80	54.24	54.80	54.80	0.66%	170,615
Feb 19, 2026	55.24	55.36	54.16	54.44	54.44	-2.58%	125,657
Feb 18, 2026	54.00	55.88	53.96	55.88	55.88	4.18%	167,499
Feb 17, 2026	53.36	53.64	51.86	53.64	53.64	0.71%	147,539
Feb 16, 2026	51.10	53.32	51.10	53.26	53.26	2.23%	129,247
Feb 13, 2026	51.88	52.30	50.00	52.10	52.10	-0.69%	419,303
Feb 12, 2026	56.00	56.48	52.44	52.46	52.46	-5.07%	345,070
Feb 11, 2026	53.24	56.52	53.16	55.26	55.13	4.78%	361,022
Feb 10, 2026	51.80	53.28	51.50	52.74	52.62	2.05%	319,270
Feb 9, 2026	51.70	52.00	50.46	51.68	51.56	0.94%	155,800
Feb 6, 2026	48.98	51.60	48.91	51.20	51.08	4.53%	295,490
Feb 5, 2026	47.07	49.34	46.85	48.98	48.87	2.99%	340,407
Feb 4, 2026	48.44	48.78	47.21	47.56	47.45	-2.34%	198,859
Feb 3, 2026	47.95	48.81	47.95	48.70	48.59	1.95%	200,190
Feb 2, 2026	44.80	47.81	43.78	47.77	47.66	3.92%	220,618
Jan 30, 2026	45.70	46.26	45.11	45.97	45.86	0.52%	145,949
Jan 29, 2026	47.00	48.09	45.53	45.73	45.63	-2.27%	224,454
Jan 28, 2026	46.66	46.85	46.10	46.79	46.68	1.17%	147,660
Jan 27, 2026	45.32	46.25	44.84	46.25	46.14	1.47%	134,210
Jan 26, 2026	45.54	46.63	45.37	45.58	45.48	-0.91%	169,821
Jan 23, 2026	45.55	46.29	45.43	46.00	45.89	-0.69%	345,066
Jan 22, 2026	44.00	46.46	43.93	46.32	46.21	6.34%	302,478
Jan 21, 2026	42.07	43.62	42.05	43.56	43.46	4.71%	244,765
Jan 20, 2026	41.70	41.86	41.30	41.60	41.50	-1.02%	86,735
Jan 19, 2026	41.50	42.17	41.43	42.03	41.93	-0.33%	79,026
Jan 16, 2026	41.87	42.51	41.72	42.17	42.07	0.14%	172,643
Jan 15, 2026	41.88	42.48	41.47	42.11	42.01	0.60%	208,273
Jan 14, 2026	41.92	41.95	41.17	41.86	41.76	1.38%	351,837
Jan 13, 2026	41.00	41.54	40.42	41.29	41.20	0.34%	169,659
Jan 12, 2026	40.29	41.21	40.04	41.15	41.06	1.86%	122,415
Jan 9, 2026	40.56	40.63	40.10	40.40	40.31	0.40%	116,321
Jan 8, 2026	41.03	41.03	39.85	40.24	40.15	-3.04%	248,737
Jan 7, 2026	40.26	41.51	40.18	41.50	41.41	4.67%	279,519
Jan 6, 2026	39.55	39.81	39.27	39.65	39.56	0.43%	83,158
Jan 5, 2026	40.32	40.80	39.48	39.48	39.39	-0.85%	190,069
Jan 2, 2026	38.90	39.97	38.85	39.82	39.73	1.92%	162,231
Dec 31, 2025	38.73	39.07	38.64	39.07	38.98	0.10%	62,581
Dec 30, 2025	38.69	39.10	38.54	39.03	38.94	0.72%	110,438
Dec 29, 2025	38.82	39.02	38.43	38.75	38.66	1.17%	222,791
Dec 24, 2025	38.28	38.45	38.23	38.30	38.21	0.16%	32,137
Dec 23, 2025	38.10	38.25	37.89	38.24	38.15	-0.29%	87,932
Dec 22, 2025	38.53	38.53	37.67	38.35	38.26	0.66%	119,532
Dec 19, 2025	38.35	38.55	37.99	38.10	38.01	-1.45%	386,843
Dec 18, 2025	38.26	38.74	38.06	38.66	38.57	1.07%	67,889
Dec 17, 2025	38.85	39.29	38.25	38.25	38.16	-1.32%	154,200
Dec 16, 2025	39.03	39.53	38.65	38.76	38.67	-1.22%	76,507