ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.36	46.26	45.14	46.05	46.05	0.37%	10,220
Jan 29, 2026	47.93	48.05	45.56	45.88	45.88	-1.90%	23,780
Jan 28, 2026	46.66	46.84	46.07	46.77	46.77	0.99%	7,168
Jan 27, 2026	44.95	46.31	44.92	46.31	46.31	1.47%	7,843
Jan 26, 2026	45.61	46.55	45.49	45.64	45.64	-0.50%	7,878
Jan 23, 2026	45.67	46.22	45.42	45.87	45.87	-0.67%	17,735
Jan 22, 2026	44.29	46.45	44.14	46.18	46.18	5.94%	37,033
Jan 21, 2026	42.14	43.61	42.05	43.59	43.59	4.81%	29,415
Jan 20, 2026	41.61	41.87	41.42	41.59	41.59	-0.93%	9,035
Jan 19, 2026	41.70	42.17	41.70	41.98	41.98	-0.26%	8,077
Jan 16, 2026	41.83	42.42	41.76	42.09	42.09	-0.07%	11,946
Jan 15, 2026	42.00	42.50	41.48	42.12	42.12	0.60%	11,717
Jan 14, 2026	41.63	41.87	41.18	41.87	41.87	1.45%	28,294
Jan 13, 2026	40.66	41.53	40.46	41.27	41.27	0.27%	17,880
Jan 12, 2026	40.26	41.16	40.13	41.16	41.16	1.96%	6,511
Jan 9, 2026	40.45	40.60	40.15	40.37	40.37	0.12%	2,959
Jan 8, 2026	40.75	40.80	39.85	40.32	40.32	-2.63%	15,296
Jan 7, 2026	40.77	41.49	40.56	41.41	41.41	4.25%	20,289
Jan 6, 2026	39.73	39.81	39.30	39.72	39.72	0.53%	19,832
Jan 5, 2026	40.54	40.80	39.50	39.51	39.51	-0.90%	11,954
Jan 2, 2026	39.02	39.94	39.02	39.87	39.87	2.18%	15,519
Dec 30, 2025	38.63	39.02	38.63	39.02	39.02	0.75%	2,447
Dec 29, 2025	38.48	39.00	38.41	38.73	38.73	1.36%	16,928
Dec 23, 2025	38.05	38.26	37.90	38.21	38.21	-0.42%	7,075
Dec 22, 2025	38.23	38.37	37.73	38.37	38.37	0.63%	18,151
Dec 19, 2025	38.30	38.54	38.05	38.13	38.13	-1.73%	23,457
Dec 18, 2025	38.21	38.80	38.18	38.80	38.80	1.25%	6,740
Dec 17, 2025	38.91	39.28	38.32	38.32	38.32	-1.29%	22,535
Dec 16, 2025	39.16	39.53	38.70	38.82	38.82	-0.84%	9,261
Dec 15, 2025	39.19	39.36	38.84	39.15	39.15	1.11%	11,029
Dec 12, 2025	38.76	39.75	38.59	38.72	38.72	0.70%	20,248
Dec 11, 2025	38.07	38.74	38.00	38.45	38.45	1.24%	13,757
Dec 10, 2025	37.25	38.13	37.03	37.98	37.98	1.44%	15,968
Dec 9, 2025	37.06	37.56	37.03	37.44	37.44	1.55%	8,117
Dec 8, 2025	36.43	36.87	36.43	36.87	36.87	0.79%	6,554
Dec 5, 2025	36.85	37.14	36.58	36.58	36.58	-0.57%	6,177
Dec 4, 2025	36.25	36.86	36.20	36.79	36.79	0.44%	15,061
Dec 3, 2025	37.44	37.44	36.59	36.63	36.63	-2.01%	23,071
Dec 2, 2025	37.35	37.71	37.33	37.38	37.38	-0.21%	15,300
Dec 1, 2025	37.71	37.71	37.16	37.46	37.46	0.78%	15,119
Nov 28, 2025	36.71	37.21	36.70	37.17	37.17	1.17%	8,775
Nov 27, 2025	37.00	37.00	36.61	36.74	36.74	-0.68%	12,932
Nov 26, 2025	36.87	37.10	36.32	36.99	36.99	1.51%	7,776
Nov 25, 2025	35.23	36.50	35.15	36.44	36.44	3.49%	13,358
Nov 24, 2025	35.14	35.70	34.68	35.21	35.21	3.47%	9,944
Nov 21, 2025	34.26	34.40	33.76	34.03	34.03	-2.77%	6,652
Nov 20, 2025	35.16	35.36	34.83	35.00	35.00	0.34%	12,132
Nov 19, 2025	33.86	35.14	33.81	34.88	34.88	3.04%	10,488
Nov 18, 2025	33.50	34.09	33.50	33.85	33.85	-1.08%	10,205
Nov 17, 2025	33.89	34.29	33.89	34.22	34.22	-0.32%	5,610