ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	48.10	49.99	47.82	48.16	48.16	0.76%	259,006
Feb 2, 2026	44.21	47.80	43.75	47.79	47.79	4.45%	908,955
Jan 30, 2026	45.80	46.26	45.16	45.75	45.75	-2.58%	745,206
Jan 29, 2026	46.91	48.38	45.52	46.97	46.97	1.86%	305,827
Jan 28, 2026	45.71	46.88	45.17	46.11	46.11	1.19%	2,414,144
Jan 27, 2026	45.60	46.26	44.83	45.57	45.57	-0.93%	897,817
Jan 26, 2026	45.42	46.77	44.54	46.00	46.00	0.47%	1,032,607
Jan 23, 2026	45.05	46.18	45.42	45.78	45.78	-0.28%	1,042,904
Jan 22, 2026	44.00	46.46	43.96	45.91	45.91	6.86%	589,505
Jan 21, 2026	41.84	43.60	41.52	42.96	42.96	2.88%	1,553,771
Jan 20, 2026	41.75	41.87	41.30	41.76	41.76	-0.36%	129,204
Jan 19, 2026	41.00	42.17	41.19	41.91	41.91	-1.01%	121,005
Jan 16, 2026	41.80	42.52	41.79	42.34	42.34	0.85%	2,257,617
Jan 15, 2026	41.40	42.49	41.46	41.98	41.98	0.19%	197,904
Jan 14, 2026	42.00	41.92	41.16	41.90	41.90	2.66%	1,130,546
Jan 13, 2026	40.71	41.67	39.74	40.81	40.81	0.78%	914,676
Jan 12, 2026	40.77	41.17	40.04	40.50	40.50	0.10%	302,554
Jan 9, 2026	40.51	41.72	39.98	40.46	40.46	0.28%	258,928
Jan 8, 2026	40.71	41.20	39.87	40.35	40.35	-1.35%	1,141,590
Jan 7, 2026	40.51	41.50	40.53	40.90	40.90	3.18%	2,349,077
Jan 6, 2026	39.59	39.78	39.26	39.64	39.64	-1.04%	88,913
Jan 5, 2026	40.39	41.05	39.46	40.06	40.06	2.12%	2,089,697
Jan 2, 2026	38.73	39.98	38.88	39.23	39.23	0.83%	72,932
Dec 31, 2025	38.52	39.67	38.22	38.90	38.90	0.13%	18,231
Dec 30, 2025	38.53	39.88	38.02	38.85	38.85	0.04%	32,882
Dec 29, 2025	38.80	39.08	38.31	38.84	38.84	1.32%	99,410
Dec 24, 2025	38.02	38.46	38.18	38.33	38.33	0.67%	58,312
Dec 23, 2025	38.32	38.26	37.89	38.08	38.08	0.86%	88,586
Dec 22, 2025	38.22	38.87	37.69	37.75	37.75	-1.62%	1,081,493
Dec 19, 2025	37.75	39.59	38.00	38.37	38.37	-0.41%	165,737
Dec 18, 2025	38.15	39.24	37.51	38.53	38.53	-0.19%	76,651
Dec 17, 2025	38.96	39.30	38.21	38.60	38.60	-1.00%	623,987
Dec 16, 2025	38.80	39.52	38.69	38.99	38.99	-0.63%	268,383
Dec 15, 2025	39.37	40.25	38.76	39.24	39.24	0.93%	579,030
Dec 12, 2025	38.51	39.77	37.72	38.88	38.88	1.29%	274,665
Dec 11, 2025	38.20	39.45	37.56	38.38	38.38	0.93%	391,118
Dec 10, 2025	37.05	38.28	37.07	38.03	38.03	2.11%	1,750,279
Dec 9, 2025	37.11	38.54	36.72	37.25	37.24	1.62%	1,271,471
Dec 8, 2025	36.46	36.86	36.32	36.65	36.65	-0.35%	663,411
Dec 5, 2025	36.71	37.17	35.86	36.78	36.78	0.43%	285,332
Dec 4, 2025	36.68	37.94	35.88	36.62	36.62	-0.65%	1,401,190
Dec 3, 2025	37.84	37.69	36.44	36.86	36.86	-1.76%	372,167
Dec 2, 2025	37.71	38.47	36.98	37.52	37.52	-0.07%	496,157
Dec 1, 2025	37.71	37.75	37.14	37.55	37.55	1.68%	1,947,818
Nov 28, 2025	36.65	37.47	36.19	36.93	36.93	0.34%	582,953
Nov 27, 2025	37.29	37.10	36.60	36.80	36.80	-	50,313
Nov 26, 2025	36.72	37.11	36.36	36.81	36.80	2.81%	2,296,046
Nov 25, 2025	35.11	36.49	35.03	35.80	35.80	2.29%	279,467
Nov 24, 2025	34.75	35.78	33.81	35.00	35.00	2.80%	252,118
Nov 21, 2025	34.28	34.38	33.30	34.05	34.05	-3.04%	1,104,029