ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	44.09	46.41	44.56	45.19	45.19	-2.54%	204,266
Mar 12, 2026	47.89	48.39	45.12	46.36	46.36	-5.47%	688,774
Mar 11, 2026	49.69	50.20	48.39	49.05	49.05	0.50%	136,723
Mar 10, 2026	50.00	50.20	47.98	48.80	48.80	6.74%	763,139
Mar 9, 2026	42.62	46.14	43.15	45.72	45.72	-4.96%	733,000
Mar 6, 2026	48.37	50.56	47.67	48.11	48.11	-6.99%	652,550
Mar 5, 2026	52.10	53.78	49.31	51.72	51.72	-0.89%	761,039
Mar 4, 2026	49.02	53.26	49.73	52.19	52.19	2.27%	660,773
Mar 3, 2026	52.20	53.24	49.53	51.03	51.03	-7.38%	1,020,301
Mar 2, 2026	53.38	55.70	52.52	55.10	55.10	-0.79%	279,458
Feb 27, 2026	54.21	56.60	54.78	55.54	55.54	-1.07%	765,187
Feb 26, 2026	56.37	57.04	55.10	56.14	56.14	-1.37%	295,071
Feb 25, 2026	55.07	57.40	54.10	56.92	56.92	1.62%	1,023,400
Feb 24, 2026	56.54	56.64	55.74	56.02	56.02	-0.56%	662,934
Feb 23, 2026	54.84	56.66	53.50	56.33	56.33	2.39%	498,579
Feb 20, 2026	54.21	55.72	52.96	55.02	55.02	0.55%	267,229
Feb 19, 2026	55.01	55.98	54.16	54.72	54.72	-0.71%	589,516
Feb 18, 2026	52.65	55.94	54.00	55.11	55.11	4.80%	548,876
Feb 17, 2026	53.30	53.68	51.90	52.58	52.58	-0.08%	191,747
Feb 16, 2026	49.91	53.34	50.40	52.63	52.62	3.04%	504,597
Feb 13, 2026	50.90	52.26	49.99	51.07	51.07	-8.21%	461,675
Feb 12, 2026	57.01	56.44	52.40	55.64	55.64	0.54%	1,075,333
Feb 11, 2026	53.20	56.60	53.22	55.34	55.22	5.49%	1,213,639
Feb 10, 2026	51.72	53.32	51.50	52.46	52.34	2.54%	5,028,550
Feb 9, 2026	51.80	51.96	50.50	51.17	51.05	0.65%	684,001
Feb 6, 2026	49.19	51.66	49.17	50.84	50.72	4.74%	1,095,424
Feb 5, 2026	47.60	49.32	46.85	48.53	48.42	0.89%	1,602,983
Feb 4, 2026	47.25	48.82	47.11	48.11	48.00	-0.48%	802,526
Feb 3, 2026	47.97	49.99	47.82	48.34	48.23	1.15%	272,782
Feb 2, 2026	44.21	47.80	43.75	47.79	47.68	4.45%	908,955
Jan 30, 2026	45.80	46.26	45.16	45.75	45.65	-2.58%	745,206
Jan 29, 2026	46.91	48.38	45.52	46.97	46.86	1.86%	305,827
Jan 28, 2026	45.71	46.88	45.17	46.11	46.00	1.19%	2,414,144
Jan 27, 2026	45.60	46.26	44.83	45.57	45.47	-0.93%	897,817
Jan 26, 2026	45.42	46.77	44.54	46.00	45.89	0.47%	1,032,607
Jan 23, 2026	45.05	46.18	45.42	45.78	45.68	-0.28%	1,042,904
Jan 22, 2026	44.00	46.46	43.96	45.91	45.81	6.86%	589,505
Jan 21, 2026	41.84	43.60	41.52	42.96	42.86	2.88%	1,553,771
Jan 20, 2026	41.75	41.87	41.30	41.76	41.66	-0.36%	129,204
Jan 19, 2026	41.00	42.17	41.19	41.91	41.81	-1.01%	121,005
Jan 16, 2026	41.80	42.52	41.79	42.34	42.24	0.85%	2,257,617
Jan 15, 2026	41.40	42.49	41.46	41.98	41.89	0.19%	197,904
Jan 14, 2026	42.00	41.92	41.16	41.90	41.80	2.66%	1,130,546
Jan 13, 2026	40.71	41.67	39.74	40.81	40.72	0.78%	914,676
Jan 12, 2026	40.77	41.17	40.04	40.50	40.41	0.10%	302,554
Jan 9, 2026	40.51	41.72	39.98	40.46	40.37	0.28%	258,928
Jan 8, 2026	40.71	41.20	39.87	40.35	40.26	-1.35%	1,141,590
Jan 7, 2026	40.51	41.50	40.53	40.90	40.81	3.18%	2,349,077
Jan 6, 2026	39.59	39.78	39.26	39.64	39.55	-1.04%	88,913
Jan 5, 2026	40.39	41.05	39.46	40.06	39.96	2.12%	2,089,697