ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	51.20	51.20	51.20	51.20	51.20	4.64%	-
Feb 5, 2026	48.93	48.93	48.93	48.93	48.93	2.92%	-
Feb 4, 2026	47.54	47.54	47.54	47.54	47.54	-2.08%	-
Feb 3, 2026	48.55	48.55	48.55	48.55	48.55	1.85%	-
Feb 2, 2026	47.67	47.67	47.67	47.67	47.67	3.68%	-
Jan 30, 2026	45.98	45.98	45.98	45.98	45.98	0.28%	-
Jan 29, 2026	45.85	45.85	45.85	45.85	45.85	-1.99%	-
Jan 28, 2026	46.78	46.78	46.78	46.78	46.78	1.34%	-
Jan 27, 2026	46.16	46.16	46.16	46.16	46.16	1.21%	-
Jan 26, 2026	45.61	45.61	45.61	45.61	45.61	-0.78%	-
Jan 23, 2026	45.97	45.97	45.97	45.97	45.97	-0.82%	-
Jan 22, 2026	46.35	46.35	46.35	46.35	46.35	6.36%	-
Jan 21, 2026	43.58	43.58	43.58	43.58	43.58	4.73%	-
Jan 20, 2026	41.61	41.61	41.61	41.61	41.61	-1.02%	-
Jan 19, 2026	42.04	42.04	42.04	42.04	42.04	-0.12%	-
Jan 16, 2026	42.09	42.09	42.09	42.09	42.09	-0.09%	-
Jan 15, 2026	42.13	42.13	42.13	42.13	42.13	0.65%	-
Jan 14, 2026	41.86	41.86	41.86	41.86	41.86	1.14%	-
Jan 13, 2026	41.39	41.39	41.39	41.39	41.39	0.58%	-
Jan 12, 2026	41.15	41.15	41.15	41.15	41.15	1.91%	-
Jan 9, 2026	40.38	40.38	40.38	40.38	40.38	0.30%	-
Jan 8, 2026	40.26	40.26	40.26	40.26	40.26	-2.80%	-
Jan 7, 2026	41.42	41.42	41.42	41.42	41.42	4.20%	-
Jan 6, 2026	41.47	41.47	39.32	39.75	39.75	0.48%	110
Jan 5, 2026	39.56	39.56	39.56	39.56	39.56	-0.75%	-
Jan 2, 2026	39.86	39.86	39.86	39.86	39.86	1.97%	-
Dec 31, 2025	39.09	39.09	39.09	39.09	39.09	0.05%	-
Dec 30, 2025	36.97	39.07	36.97	39.07	39.07	0.98%	22
Dec 29, 2025	38.69	38.69	38.69	38.69	38.69	0.89%	-
Dec 24, 2025	38.35	38.35	38.35	38.35	38.35	0.47%	-
Dec 23, 2025	38.17	38.17	38.17	38.17	38.17	-0.44%	-
Dec 22, 2025	38.34	38.34	38.34	38.34	38.34	0.66%	-
Dec 19, 2025	38.09	38.09	38.09	38.09	38.09	-1.60%	-
Dec 18, 2025	38.71	38.71	38.71	38.71	38.71	0.78%	-
Dec 17, 2025	38.41	38.41	38.41	38.41	38.41	-0.95%	-
Dec 16, 2025	38.78	38.78	38.78	38.78	38.78	-1.20%	-
Dec 15, 2025	39.25	39.25	39.25	39.25	39.25	1.42%	-
Dec 12, 2025	38.70	38.70	38.70	38.70	38.70	0.70%	-
Dec 11, 2025	38.43	38.43	38.43	38.43	38.43	1.03%	-
Dec 10, 2025	38.04	38.04	38.04	38.04	38.04	1.60%	-
Dec 9, 2025	37.44	37.44	37.44	37.44	37.44	1.77%	-
Dec 8, 2025	36.79	36.79	36.79	36.79	36.79	0.52%	-
Dec 5, 2025	36.60	36.60	36.60	36.60	36.60	-0.33%	-
Dec 4, 2025	36.72	36.72	36.72	36.72	36.72	0.33%	-
Dec 3, 2025	36.60	36.60	36.60	36.60	36.60	-1.93%	-
Dec 2, 2025	37.32	37.32	37.32	37.32	37.32	-0.32%	-
Dec 1, 2025	37.44	37.44	37.44	37.44	37.44	0.67%	-
Nov 28, 2025	37.19	37.19	37.19	37.19	37.19	1.47%	-
Nov 27, 2025	36.65	36.65	36.65	36.65	36.65	-1.11%	-
Nov 26, 2025	37.06	37.06	37.06	37.06	37.06	1.84%	-