ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.72	55.10	54.30	55.10	55.10	1.14%	600
Feb 19, 2026	55.36	55.36	54.46	54.48	54.48	-1.59%	500
Feb 18, 2026	54.04	55.36	54.04	55.36	55.36	2.63%	40
Feb 17, 2026	52.98	53.94	51.88	53.94	53.94	1.58%	544
Feb 16, 2026	52.30	53.10	52.30	53.10	53.10	2.67%	101
Feb 13, 2026	52.48	52.68	50.32	51.72	51.72	0.27%	1,080
Feb 12, 2026	55.98	55.98	51.58	51.58	51.58	-7.46%	1,014
Feb 11, 2026	53.48	55.74	53.48	55.74	55.61	5.45%	492
Feb 10, 2026	51.84	52.86	51.56	52.86	52.74	2.72%	570
Feb 9, 2026	51.84	51.84	51.46	51.46	51.34	0.51%	466
Feb 6, 2026	49.11	51.92	49.11	51.20	51.08	5.57%	945
Feb 5, 2026	47.06	49.06	47.06	48.50	48.39	2.17%	899
Feb 4, 2026	48.33	48.33	47.00	47.47	47.36	-0.54%	1,000
Feb 3, 2026	48.60	48.73	47.63	47.73	47.62	0.29%	2,821
Feb 2, 2026	45.22	48.07	45.20	47.59	47.48	4.82%	410
Jan 30, 2026	46.07	46.07	45.40	45.40	45.30	-2.37%	300
Jan 29, 2026	46.98	47.80	45.97	46.50	46.39	-0.49%	1,140
Jan 28, 2026	46.51	46.95	46.40	46.73	46.62	1.43%	667
Jan 27, 2026	45.23	46.07	45.05	46.07	45.97	2.26%	700
Jan 26, 2026	46.03	46.03	45.05	45.05	44.95	-1.55%	50
Jan 23, 2026	45.54	46.71	45.54	45.76	45.66	0.73%	356
Jan 22, 2026	43.57	46.55	43.57	45.43	45.33	3.96%	600
Jan 21, 2026	41.67	43.70	41.67	43.70	43.60	5.53%	316
Jan 20, 2026	41.77	41.77	41.41	41.41	41.32	-0.96%	541
Jan 19, 2026	41.34	41.81	41.31	41.81	41.72	0.22%	350
Jan 16, 2026	41.65	41.91	41.65	41.72	41.63	0.68%	170
Jan 15, 2026	41.90	42.00	41.44	41.44	41.35	-0.81%	445
Jan 14, 2026	40.99	41.87	40.99	41.78	41.69	2.50%	33
Jan 13, 2026	40.94	40.94	40.59	40.76	40.67	0.59%	650
Jan 12, 2026	39.99	40.52	39.99	40.52	40.43	1.15%	175
Jan 9, 2026	40.49	40.49	40.06	40.06	39.97	-0.72%	-
Jan 8, 2026	41.13	41.13	40.35	40.35	40.26	-1.54%	32
Jan 7, 2026	40.54	41.17	40.54	40.98	40.89	1.91%	1,282
Jan 6, 2026	39.70	40.21	39.63	40.21	40.12	1.67%	688
Jan 5, 2026	40.17	40.17	39.55	39.55	39.46	-0.75%	945
Jan 2, 2026	38.88	39.85	38.88	39.85	39.76	2.42%	30,666
Dec 30, 2025	38.80	38.91	38.80	38.91	38.82	0.36%	66
Dec 29, 2025	39.17	39.17	38.77	38.77	38.68	2.21%	98
Dec 23, 2025	38.20	38.20	37.93	37.93	37.84	-0.42%	260
Dec 22, 2025	38.25	38.34	38.09	38.09	38.00	0.61%	648
Dec 19, 2025	38.36	38.36	37.86	37.86	37.77	-1.02%	-
Dec 18, 2025	38.60	38.60	38.25	38.25	38.16	-0.55%	-
Dec 17, 2025	38.92	38.92	38.46	38.46	38.37	-1.08%	300
Dec 16, 2025	39.31	39.31	38.88	38.88	38.79	-1.09%	472
Dec 15, 2025	39.65	39.71	39.13	39.31	39.22	0.64%	475
Dec 12, 2025	38.47	39.45	38.47	39.06	38.97	1.59%	1,285
Dec 11, 2025	37.95	38.88	37.93	38.45	38.36	0.31%	1,890
Dec 10, 2025	37.22	38.33	37.06	38.33	38.24	3.15%	1,117
Dec 9, 2025	36.94	37.24	36.94	37.16	37.08	0.38%	350
Dec 8, 2025	36.76	37.40	36.69	37.02	36.94	1.70%	1,914