ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	40.71	41.67	39.74	40.57	40.57	0.18%	914,599
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
Nov 20, 2025	35.11	35.38	34.85	35.12	35.12	2.67%	506,573
Nov 19, 2025	33.80	35.15	33.71	34.20	34.20	1.22%	4,456,067
Nov 18, 2025	33.63	34.08	33.01	33.79	33.79	-0.89%	2,574,315
Nov 17, 2025	33.80	34.32	33.69	34.10	34.09	0.01%	47,865
Nov 14, 2025	34.25	34.48	33.82	34.09	34.09	-1.89%	910,161
Nov 13, 2025	35.00	35.88	34.15	34.75	34.74	0.33%	453,094
Nov 12, 2025	34.54	35.06	34.36	34.63	34.63	1.97%	478,790
Nov 11, 2025	33.91	34.58	33.79	33.96	33.72	-1.14%	283,476
Nov 10, 2025	34.25	34.46	33.85	34.35	34.11	1.14%	163,172
Nov 7, 2025	33.31	34.32	33.40	33.96	33.73	-1.01%	741,308
Nov 6, 2025	33.20	34.52	33.21	34.31	34.07	6.20%	1,918,753
Nov 5, 2025	31.83	32.79	31.61	32.31	32.08	0.03%	708,441
Nov 4, 2025	32.56	32.79	31.87	32.30	32.07	-2.60%	530,613
Nov 3, 2025	33.15	33.23	32.11	33.16	32.93	-0.40%	235,066
Oct 31, 2025	33.36	34.47	32.24	33.29	33.06	-0.60%	247,945