ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	48.49	48.49	48.07	48.37	48.37	1.83%	855
Feb 2, 2026	44.97	47.57	44.94	47.50	47.50	3.71%	1,341
Jan 30, 2026	45.35	45.80	45.33	45.80	45.80	0.48%	538
Jan 29, 2026	47.57	47.83	45.58	45.58	45.58	-1.85%	1,731
Jan 28, 2026	46.62	46.76	46.10	46.44	46.44	0.74%	1,359
Jan 27, 2026	44.98	46.10	44.98	46.10	46.10	1.12%	550
Jan 26, 2026	45.58	46.56	45.46	45.59	45.59	-0.93%	994
Jan 23, 2026	45.73	46.14	45.50	46.02	46.02	0.85%	1,359
Jan 22, 2026	43.93	45.90	43.93	45.63	45.63	5.28%	3,397
Jan 21, 2026	42.14	43.42	42.14	43.34	43.34	3.78%	3,255
Jan 20, 2026	41.65	41.77	41.41	41.76	41.76	-0.48%	1,254
Jan 19, 2026	41.72	42.12	41.72	41.96	41.96	0.21%	280
Jan 16, 2026	41.85	42.35	41.80	41.87	41.87	-1.16%	1,046
Jan 15, 2026	41.92	42.38	41.61	42.36	42.36	2.07%	929
Jan 14, 2026	41.68	41.68	41.23	41.50	41.50	0.02%	2,350
Jan 13, 2026	40.68	41.49	40.52	41.49	41.49	1.92%	1,544
Jan 12, 2026	40.27	40.71	40.13	40.71	40.71	0.39%	535
Jan 9, 2026	40.47	40.55	40.20	40.55	40.55	0.70%	424
Jan 8, 2026	40.81	40.81	40.00	40.27	40.27	-2.94%	1,073
Jan 7, 2026	40.73	41.49	40.70	41.49	41.49	4.48%	1,412
Jan 6, 2026	39.66	39.71	39.34	39.71	39.71	-0.72%	518
Jan 5, 2026	40.76	40.76	39.86	40.00	40.00	0.68%	440
Jan 2, 2026	39.04	39.73	39.04	39.73	39.73	1.72%	381
Dec 30, 2025	38.66	39.06	38.66	39.06	39.06	1.09%	-
Dec 29, 2025	38.48	38.97	38.43	38.64	38.64	1.15%	960
Dec 23, 2025	38.02	38.20	38.00	38.20	38.20	0.37%	-
Dec 22, 2025	38.30	38.30	37.90	38.06	38.06	-0.44%	768
Dec 19, 2025	38.33	38.47	38.02	38.23	38.23	-1.06%	1,606
Dec 18, 2025	38.13	38.64	38.13	38.64	38.64	-0.39%	873
Dec 17, 2025	38.91	39.08	38.50	38.79	38.79	-0.31%	1,767
Dec 16, 2025	39.26	39.37	38.91	38.91	38.91	-0.03%	18
Dec 15, 2025	39.16	39.28	38.92	38.92	38.92	-1.64%	1,492
Dec 12, 2025	38.81	39.65	38.81	39.57	39.57	2.99%	426
Dec 11, 2025	38.05	38.67	38.05	38.42	38.42	0.97%	732
Dec 10, 2025	37.23	38.05	37.23	38.05	38.05	1.49%	855
Dec 9, 2025	37.08	37.49	37.04	37.49	37.49	2.24%	1,682
Dec 8, 2025	36.36	36.72	36.36	36.67	36.67	0.11%	405
Dec 5, 2025	36.85	37.14	36.63	36.63	36.63	0.11%	764
Dec 4, 2025	36.42	36.61	36.42	36.59	36.59	-0.89%	225
Dec 3, 2025	37.46	37.46	36.66	36.92	36.92	-1.18%	1,121
Dec 2, 2025	37.40	37.61	37.36	37.36	37.36	-0.37%	940
Dec 1, 2025	37.59	37.59	37.24	37.50	37.50	0.75%	644
Nov 28, 2025	36.63	37.22	36.63	37.22	37.22	1.03%	1,091
Nov 27, 2025	36.94	36.94	36.60	36.84	36.84	-0.59%	294
Nov 26, 2025	36.52	37.06	36.33	37.06	37.06	1.79%	970
Nov 25, 2025	35.29	36.41	35.10	36.41	36.41	3.70%	2,544
Nov 24, 2025	34.81	35.13	34.70	35.11	35.11	3.66%	2,796
Nov 21, 2025	34.30	34.30	33.73	33.87	33.87	-3.23%	3,507
Nov 20, 2025	35.20	35.20	34.91	35.00	35.00	0.34%	748
Nov 19, 2025	33.86	34.88	33.43	34.88	34.88	3.78%	1,714