ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	54.92	56.66	53.50	55.34	55.34	0.58%	351,792
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
Jan 2, 2026	38.73	39.98	38.88	39.23	39.14	0.83%	72,932
Dec 31, 2025	38.52	39.67	38.22	38.90	38.81	0.13%	18,231
Dec 30, 2025	38.53	39.88	38.02	38.85	38.76	0.04%	32,882
Dec 29, 2025	38.80	39.08	38.31	38.84	38.75	1.32%	99,410
Dec 24, 2025	38.02	38.46	38.18	38.33	38.24	0.67%	58,312
Dec 23, 2025	38.32	38.26	37.89	38.08	37.99	0.86%	88,586
Dec 22, 2025	38.22	38.87	37.69	37.75	37.66	-1.62%	1,081,493
Dec 19, 2025	37.75	39.59	38.00	38.37	38.28	-0.41%	165,737
Dec 18, 2025	38.15	39.24	37.51	38.53	38.44	-0.19%	76,651
Dec 17, 2025	38.96	39.30	38.21	38.60	38.51	-1.00%	623,987
Dec 16, 2025	38.80	39.52	38.69	38.99	38.90	-0.63%	268,383
Dec 15, 2025	39.37	40.25	38.76	39.24	39.15	0.93%	579,030
Dec 12, 2025	38.51	39.77	37.72	38.88	38.79	1.29%	274,665
Dec 11, 2025	38.20	39.45	37.56	38.38	38.29	0.93%	391,118