ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	55.56	55.56	55.56	55.56	55.56	-0.43%	-
Feb 26, 2026	55.80	55.80	55.80	55.80	55.80	-1.97%	-
Feb 25, 2026	56.92	56.92	56.92	56.92	56.92	1.75%	-
Feb 24, 2026	55.94	55.94	55.94	55.94	55.94	-0.96%	-
Feb 23, 2026	56.48	56.48	56.48	56.48	56.48	3.10%	-
Feb 20, 2026	54.78	54.78	54.78	54.78	54.78	0.55%	-
Feb 19, 2026	54.48	54.48	54.48	54.48	54.48	-2.44%	-
Feb 18, 2026	55.84	55.84	55.84	55.84	55.84	4.02%	-
Feb 17, 2026	54.94	55.40	52.14	53.68	53.68	0.86%	9,600
Feb 16, 2026	53.22	53.22	53.22	53.22	53.22	2.07%	-
Feb 13, 2026	52.14	52.14	52.14	52.14	52.14	-0.65%	-
Feb 12, 2026	52.48	52.48	52.48	52.48	52.48	-5.54%	-
Feb 11, 2026	55.43	55.43	55.43	55.56	55.43	5.31%	-
Feb 10, 2026	52.64	52.64	52.64	52.76	52.64	2.29%	-
Feb 9, 2026	51.46	51.46	51.46	51.58	51.46	0.74%	-
Feb 6, 2026	51.08	51.08	51.08	51.20	51.08	4.64%	-
Feb 5, 2026	48.82	48.82	48.82	48.93	48.82	2.92%	-
Feb 4, 2026	47.43	47.43	47.43	47.54	47.43	-2.08%	-
Feb 3, 2026	48.44	48.44	48.44	48.55	48.44	1.85%	-
Feb 2, 2026	47.56	47.56	47.56	47.67	47.56	3.68%	-
Jan 30, 2026	45.88	45.88	45.88	45.98	45.88	0.28%	-
Jan 29, 2026	45.75	45.75	45.75	45.85	45.75	-1.99%	-
Jan 28, 2026	46.67	46.67	46.67	46.78	46.67	1.34%	-
Jan 27, 2026	46.06	46.06	46.06	46.16	46.05	1.21%	-
Jan 26, 2026	45.51	45.51	45.51	45.61	45.51	-0.78%	-
Jan 23, 2026	45.87	45.87	45.87	45.97	45.87	-0.82%	-
Jan 22, 2026	46.25	46.25	46.25	46.35	46.24	6.36%	-
Jan 21, 2026	43.48	43.48	43.48	43.58	43.48	4.73%	-
Jan 20, 2026	41.52	41.52	41.52	41.61	41.52	-1.02%	-
Jan 19, 2026	41.94	41.94	41.94	42.04	41.94	-0.12%	-
Jan 16, 2026	41.99	41.99	41.99	42.09	41.99	-0.09%	-
Jan 15, 2026	42.03	42.03	42.03	42.13	42.03	0.65%	-
Jan 14, 2026	41.77	41.77	41.77	41.86	41.76	1.14%	-
Jan 13, 2026	41.30	41.30	41.30	41.39	41.30	0.58%	-
Jan 12, 2026	41.06	41.06	41.06	41.15	41.06	1.91%	-
Jan 9, 2026	40.29	40.29	40.29	40.38	40.29	0.30%	-
Jan 8, 2026	40.17	40.17	40.17	40.26	40.17	-2.80%	-
Jan 7, 2026	41.33	41.33	41.33	41.42	41.33	4.20%	-
Jan 6, 2026	41.47	41.47	39.32	39.75	39.66	0.48%	110
Jan 5, 2026	39.47	39.47	39.47	39.56	39.47	-0.75%	-
Jan 2, 2026	39.77	39.77	39.77	39.86	39.77	1.97%	-
Dec 31, 2025	39.00	39.00	39.00	39.09	39.00	0.05%	-
Dec 30, 2025	36.97	39.07	36.97	39.07	38.98	0.98%	22
Dec 29, 2025	38.60	38.60	38.60	38.69	38.60	0.89%	-
Dec 24, 2025	38.26	38.26	38.26	38.35	38.26	0.47%	-
Dec 23, 2025	38.08	38.08	38.08	38.17	38.08	-0.44%	-
Dec 22, 2025	38.25	38.25	38.25	38.34	38.25	0.66%	-
Dec 19, 2025	38.00	38.00	38.00	38.09	38.00	-1.60%	-
Dec 18, 2025	38.62	38.62	38.62	38.71	38.62	0.78%	-
Dec 17, 2025	38.32	38.32	38.32	38.41	38.32	-0.95%	-