ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	151.38	158.70	151.38	158.70	158.70	4.84%	251
Feb 5, 2026	148.35	152.64	148.35	151.38	151.38	3.06%	161
Feb 4, 2026	150.45	150.45	146.88	146.88	146.88	-0.79%	112
Feb 3, 2026	149.00	150.48	146.43	148.05	148.05	-0.64%	138
Feb 2, 2026	142.00	149.00	142.00	149.00	149.00	4.93%	1,696
Jan 30, 2026	142.24	143.22	140.49	142.00	142.00	-1.14%	409
Jan 29, 2026	147.75	147.75	142.47	143.64	143.64	-2.09%	317
Jan 28, 2026	144.34	146.79	144.34	146.70	146.70	1.56%	19
Jan 27, 2026	141.82	144.45	141.82	144.45	144.45	2.36%	214
Jan 26, 2026	146.20	146.20	141.12	141.12	141.12	-1.51%	502
Jan 23, 2026	142.65	144.06	141.26	143.28	143.28	2.24%	53
Jan 22, 2026	138.01	142.20	138.01	140.14	140.14	3.23%	162
Jan 21, 2026	135.20	136.37	133.90	135.76	135.76	2.46%	658
Jan 20, 2026	132.47	132.50	130.96	132.50	132.50	1.15%	326
Jan 19, 2026	131.61	131.61	131.00	131.00	131.00	-0.23%	42
Jan 16, 2026	127.36	132.00	127.36	131.30	131.30	1.03%	14
Jan 15, 2026	130.40	131.28	129.96	129.96	129.96	-0.95%	24
Jan 14, 2026	130.78	132.24	129.09	131.20	131.20	1.94%	335
Jan 13, 2026	128.70	128.70	128.70	128.70	128.70	-	109
Jan 12, 2026	127.27	129.60	127.27	128.70	128.70	1.82%	33
Jan 9, 2026	126.32	126.40	126.20	126.40	126.40	-1.49%	7
Jan 8, 2026	128.39	128.39	124.80	128.31	128.31	-0.07%	477
Jan 7, 2026	128.70	129.76	128.40	128.40	128.40	0.98%	41
Jan 6, 2026	123.89	128.44	123.89	127.15	127.15	0.94%	1,045
Jan 5, 2026	127.00	127.50	125.06	125.97	125.97	-0.81%	269
Jan 2, 2026	127.28	127.40	127.00	127.00	127.00	1.12%	38
Dec 30, 2025	127.40	127.40	125.59	125.59	125.59	-1.12%	15
Dec 29, 2025	128.44	128.57	127.01	127.01	127.01	-1.33%	193
Dec 26, 2025	125.19	128.72	125.04	128.72	128.72	2.82%	100
Dec 23, 2025	127.14	127.14	124.54	125.19	125.19	-0.55%	68
Dec 22, 2025	121.76	127.58	119.24	125.88	125.88	1.31%	4,071
Dec 19, 2025	124.25	124.25	124.25	124.25	124.25	-	2
Dec 18, 2025	125.19	125.19	124.08	124.25	124.25	-0.75%	206
Dec 17, 2025	124.80	125.71	124.02	125.19	125.19	-0.25%	297
Dec 16, 2025	125.40	125.50	125.04	125.50	125.50	0.16%	6
Dec 15, 2025	125.00	125.30	123.68	125.30	125.30	1.18%	414
Dec 12, 2025	123.24	124.32	123.24	123.84	123.84	0.49%	46
Dec 11, 2025	124.23	124.23	122.28	123.24	123.24	0.20%	42
Dec 10, 2025	118.78	123.00	118.78	123.00	123.00	4.59%	676
Dec 9, 2025	118.33	118.44	117.48	117.60	117.60	0.38%	344
Dec 8, 2025	117.16	117.16	115.06	117.15	117.15	0.99%	13
Dec 5, 2025	113.85	116.00	113.85	116.00	116.00	1.89%	287
Dec 4, 2025	115.63	115.63	112.86	113.85	113.85	-0.55%	27
Dec 3, 2025	115.56	115.68	113.00	114.48	114.48	-1.40%	350
Dec 2, 2025	116.16	116.16	115.44	116.10	116.10	-0.67%	631
Dec 1, 2025	114.01	116.88	114.01	116.88	116.88	2.53%	970
Nov 28, 2025	117.57	120.00	113.16	114.00	114.00	-2.06%	379
Nov 27, 2025	117.00	117.00	116.40	116.40	116.40	1.46%	2
Nov 26, 2025	114.07	114.73	114.07	114.73	114.73	0.97%	26
Nov 25, 2025	110.00	113.63	110.00	113.63	113.63	4.24%	343