ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	169.49	169.49	166.09	167.45	167.45	-1.20%	529
Feb 26, 2026	171.02	171.02	168.00	169.49	169.49	-0.99%	95
Feb 25, 2026	171.36	173.91	171.19	171.19	171.19	1.61%	138
Feb 24, 2026	171.02	171.02	166.94	168.47	168.47	-2.65%	373
Feb 23, 2026	171.87	173.10	170.00	173.06	173.06	2.02%	311
Feb 20, 2026	168.50	170.07	165.92	169.64	169.64	0.68%	286
Feb 19, 2026	168.50	169.59	168.50	168.50	168.50	-0.28%	64
Feb 18, 2026	168.00	175.01	168.00	168.98	168.66	6.39%	339
Feb 13, 2026	162.10	162.10	156.64	158.83	158.53	-1.04%	540
Feb 12, 2026	169.66	169.66	159.12	160.50	160.20	-7.63%	805
Feb 11, 2026	170.00	173.76	168.50	173.76	173.43	5.33%	1,022
Feb 10, 2026	163.04	165.44	163.04	164.96	164.65	2.08%	3,528
Feb 9, 2026	158.70	162.00	157.92	161.60	161.29	1.83%	518
Feb 6, 2026	151.38	158.70	151.38	158.70	158.40	4.84%	251
Feb 5, 2026	148.35	152.64	148.35	151.38	151.09	3.06%	161
Feb 4, 2026	150.45	150.45	146.88	146.88	146.60	-0.79%	112
Feb 3, 2026	149.00	150.48	146.43	148.05	147.77	-0.64%	138
Feb 2, 2026	142.00	149.00	142.00	149.00	148.72	4.93%	1,696
Jan 30, 2026	142.24	143.22	140.49	142.00	141.73	-1.14%	409
Jan 29, 2026	147.75	147.75	142.47	143.64	143.37	-2.09%	317
Jan 28, 2026	144.34	146.79	144.34	146.70	146.42	1.56%	19
Jan 27, 2026	141.82	144.45	141.82	144.45	144.18	2.36%	214
Jan 26, 2026	146.20	146.20	141.12	141.12	140.85	-1.51%	502
Jan 23, 2026	142.65	144.06	141.26	143.28	143.01	2.24%	53
Jan 22, 2026	138.01	142.20	138.01	140.14	139.87	3.23%	162
Jan 21, 2026	135.20	136.37	133.90	135.76	135.50	2.46%	658
Jan 20, 2026	132.47	132.50	130.96	132.50	132.25	1.15%	326
Jan 19, 2026	131.61	131.61	131.00	131.00	130.75	-0.23%	42
Jan 16, 2026	127.36	132.00	127.36	131.30	131.05	1.03%	14
Jan 15, 2026	130.40	131.28	129.96	129.96	129.71	-0.95%	24
Jan 14, 2026	130.78	132.24	129.09	131.20	130.95	1.94%	335
Jan 13, 2026	128.70	128.70	128.70	128.70	128.46	-	109
Jan 12, 2026	127.27	129.60	127.27	128.70	128.46	1.82%	33
Jan 9, 2026	126.32	126.40	126.20	126.40	126.16	-1.49%	7
Jan 8, 2026	128.39	128.39	124.80	128.31	128.07	-0.07%	477
Jan 7, 2026	128.70	129.76	128.40	128.40	128.16	0.98%	41
Jan 6, 2026	123.89	128.44	123.89	127.15	126.91	0.94%	1,045
Jan 5, 2026	127.00	127.50	125.06	125.97	125.73	-0.81%	269
Jan 2, 2026	127.28	127.40	127.00	127.00	126.76	1.12%	38
Dec 30, 2025	127.40	127.40	125.59	125.59	125.35	-1.12%	15
Dec 29, 2025	128.44	128.57	127.01	127.01	126.77	-1.33%	193
Dec 26, 2025	125.19	128.72	125.04	128.72	128.48	2.82%	100
Dec 23, 2025	127.14	127.14	124.54	125.19	124.95	-0.55%	68
Dec 22, 2025	121.76	127.58	119.24	125.88	125.64	1.31%	4,071
Dec 19, 2025	124.25	124.25	124.25	124.25	124.01	-	3
Dec 18, 2025	125.19	125.19	124.08	124.25	124.01	-0.75%	206
Dec 17, 2025	124.80	125.71	124.02	125.19	124.95	-0.25%	297
Dec 16, 2025	125.40	125.50	125.04	125.50	125.26	0.16%	6
Dec 15, 2025	125.00	125.30	123.68	125.30	125.06	1.18%	414
Dec 12, 2025	123.24	124.32	123.24	123.84	123.61	0.49%	46