ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.07	46.07	45.40	45.40	45.40	-2.37%	300
Jan 29, 2026	46.98	47.80	45.97	46.50	46.50	-0.49%	1,140
Jan 28, 2026	46.51	46.95	46.40	46.73	46.73	1.43%	667
Jan 27, 2026	45.23	46.07	45.05	46.07	46.07	2.26%	700
Jan 26, 2026	46.03	46.03	45.05	45.05	45.05	-1.55%	50
Jan 23, 2026	45.54	46.71	45.54	45.76	45.76	0.73%	356
Jan 22, 2026	43.57	46.55	43.57	45.43	45.43	3.96%	600
Jan 21, 2026	41.67	43.70	41.67	43.70	43.70	5.53%	316
Jan 20, 2026	41.77	41.77	41.41	41.41	41.41	-0.96%	541
Jan 19, 2026	41.34	41.81	41.31	41.81	41.81	0.22%	350
Jan 16, 2026	41.65	41.91	41.65	41.72	41.72	0.68%	170
Jan 15, 2026	41.90	42.00	41.44	41.44	41.44	-0.81%	445
Jan 14, 2026	40.99	41.87	40.99	41.78	41.78	2.50%	33
Jan 13, 2026	40.94	40.94	40.59	40.76	40.76	0.59%	650
Jan 12, 2026	39.99	40.52	39.99	40.52	40.52	1.15%	175
Jan 9, 2026	40.49	40.49	40.06	40.06	40.06	-0.72%	-
Jan 8, 2026	41.13	41.13	40.35	40.35	40.35	-1.54%	32
Jan 7, 2026	40.54	41.17	40.54	40.98	40.98	1.91%	1,282
Jan 6, 2026	39.70	40.21	39.63	40.21	40.21	1.67%	688
Jan 5, 2026	40.17	40.17	39.55	39.55	39.55	-0.75%	945
Jan 2, 2026	38.88	39.85	38.88	39.85	39.85	2.42%	30,666
Dec 30, 2025	38.80	38.91	38.80	38.91	38.91	0.36%	66
Dec 29, 2025	39.17	39.17	38.77	38.77	38.77	2.21%	98
Dec 23, 2025	38.20	38.20	37.93	37.93	37.93	-0.42%	260
Dec 22, 2025	38.25	38.34	38.09	38.09	38.09	0.61%	648
Dec 19, 2025	38.36	38.36	37.86	37.86	37.86	-1.02%	-
Dec 18, 2025	38.60	38.60	38.25	38.25	38.25	-0.55%	-
Dec 17, 2025	38.92	38.92	38.46	38.46	38.46	-1.08%	300
Dec 16, 2025	39.31	39.31	38.88	38.88	38.88	-1.09%	472
Dec 15, 2025	39.65	39.71	39.13	39.31	39.31	0.64%	475
Dec 12, 2025	38.47	39.45	38.47	39.06	39.06	1.59%	1,285
Dec 11, 2025	37.95	38.88	37.93	38.45	38.45	0.31%	1,890
Dec 10, 2025	37.22	38.33	37.06	38.33	38.33	3.15%	1,117
Dec 9, 2025	36.94	37.24	36.94	37.16	37.16	0.38%	350
Dec 8, 2025	36.76	37.40	36.69	37.02	37.02	1.70%	1,914
Dec 5, 2025	36.67	36.67	36.40	36.40	36.40	-1.54%	40
Dec 4, 2025	36.97	36.97	36.97	36.97	36.97	0.30%	-
Dec 3, 2025	37.32	37.32	36.67	36.86	36.86	-0.86%	370
Dec 2, 2025	37.67	37.69	37.18	37.18	37.18	-0.64%	932
Dec 1, 2025	37.48	37.48	37.26	37.42	37.42	1.19%	724
Nov 28, 2025	36.69	36.98	36.69	36.98	36.98	1.07%	-
Nov 27, 2025	36.81	36.85	36.59	36.59	36.59	-1.03%	350
Nov 26, 2025	36.82	37.07	36.75	36.97	36.97	1.43%	349
Nov 25, 2025	35.04	36.45	35.04	36.45	36.45	3.67%	50
Nov 24, 2025	34.55	35.50	34.55	35.16	35.16	2.42%	1,218
Nov 21, 2025	34.32	34.33	34.32	34.33	34.33	0.47%	250
Nov 20, 2025	35.19	35.19	34.17	34.17	34.17	-2.01%	10
Nov 19, 2025	33.90	34.87	33.90	34.87	34.87	2.74%	202
Nov 18, 2025	33.58	33.94	33.58	33.94	33.94	0.30%	-
Nov 17, 2025	33.55	34.11	33.55	33.84	33.84	-0.73%	215