ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	52.18	53.44	52.18	52.88	-	0.61%	104
Mar 4, 2026	50.44	53.02	50.44	52.56	52.56	4.78%	3,235
Mar 3, 2026	53.10	53.16	50.16	50.16	50.16	-8.06%	2,391
Mar 2, 2026	53.76	55.56	53.76	54.56	54.56	-1.91%	3,008
Feb 27, 2026	56.48	56.48	54.88	55.62	55.62	-0.18%	1,096
Feb 26, 2026	56.76	56.86	55.66	55.72	55.72	-2.42%	815
Feb 25, 2026	55.82	57.10	55.52	57.10	57.10	2.18%	741
Feb 24, 2026	56.04	56.26	55.84	55.88	55.88	-1.17%	302
Feb 23, 2026	55.32	56.54	54.96	56.54	56.54	2.24%	313
Feb 20, 2026	54.70	55.42	54.70	55.30	55.30	1.77%	330
Feb 19, 2026	55.04	55.04	54.34	54.34	54.34	-2.37%	27
Feb 18, 2026	54.18	55.66	54.18	55.66	55.66	4.04%	360
Feb 17, 2026	52.70	53.50	51.90	53.50	53.50	1.79%	1,875
Feb 16, 2026	51.78	52.82	51.78	52.56	52.56	0.69%	285
Feb 13, 2026	50.38	52.20	50.38	52.20	52.20	-0.50%	2,100
Feb 12, 2026	56.00	56.00	52.46	52.46	52.46	-6.99%	1,492
Feb 11, 2026	54.46	56.40	54.46	56.40	56.27	5.90%	13
Feb 10, 2026	52.06	53.26	52.06	53.26	53.14	3.70%	1,186
Feb 9, 2026	51.82	51.82	50.60	51.36	51.24	0.12%	286
Feb 6, 2026	49.81	51.30	49.81	51.30	51.19	4.95%	1,554
Feb 5, 2026	47.55	49.12	47.31	48.88	48.77	2.99%	9,971
Feb 4, 2026	47.77	48.72	47.46	47.46	47.35	-1.88%	2,649
Feb 3, 2026	48.49	48.49	48.07	48.37	48.26	1.83%	855
Feb 2, 2026	44.97	47.57	44.94	47.50	47.39	3.71%	1,341
Jan 30, 2026	45.35	45.80	45.33	45.80	45.70	0.48%	538
Jan 29, 2026	47.57	47.83	45.58	45.58	45.48	-1.85%	1,731
Jan 28, 2026	46.62	46.76	46.10	46.44	46.34	0.74%	1,359
Jan 27, 2026	44.98	46.10	44.98	46.10	46.00	1.12%	550
Jan 26, 2026	45.58	46.56	45.46	45.59	45.49	-0.93%	994
Jan 23, 2026	45.73	46.14	45.50	46.02	45.92	0.85%	1,359
Jan 22, 2026	43.93	45.90	43.93	45.63	45.53	5.28%	3,397
Jan 21, 2026	42.14	43.42	42.14	43.34	43.24	3.78%	3,255
Jan 20, 2026	41.65	41.77	41.41	41.76	41.67	-0.48%	1,254
Jan 19, 2026	41.72	42.12	41.72	41.96	41.87	0.21%	280
Jan 16, 2026	41.85	42.35	41.80	41.87	41.78	-1.16%	1,046
Jan 15, 2026	41.92	42.38	41.61	42.36	42.27	2.07%	929
Jan 14, 2026	41.68	41.68	41.23	41.50	41.41	0.02%	2,350
Jan 13, 2026	40.68	41.49	40.52	41.49	41.40	1.92%	1,544
Jan 12, 2026	40.27	40.71	40.13	40.71	40.62	0.39%	535
Jan 9, 2026	40.47	40.55	40.20	40.55	40.46	0.70%	424
Jan 8, 2026	40.81	40.81	40.00	40.27	40.18	-2.94%	1,073
Jan 7, 2026	40.73	41.49	40.70	41.49	41.40	4.48%	1,412
Jan 6, 2026	39.66	39.71	39.34	39.71	39.62	-0.72%	518
Jan 5, 2026	40.76	40.76	39.86	40.00	39.91	0.68%	440
Jan 2, 2026	39.04	39.73	39.04	39.73	39.64	1.72%	381
Dec 30, 2025	38.66	39.06	38.66	39.06	38.97	1.09%	-
Dec 29, 2025	38.48	38.97	38.43	38.64	38.55	1.15%	960
Dec 23, 2025	38.02	38.20	38.00	38.20	38.11	0.37%	-
Dec 22, 2025	38.30	38.30	37.90	38.06	37.97	-0.44%	768
Dec 19, 2025	38.33	38.47	38.02	38.23	38.14	-1.06%	1,606