ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	57.14	57.30	55.59	55.83	-	-1.48%	1,506,708
Feb 3, 2026	56.94	57.66	55.70	56.67	56.67	0.28%	2,481,941
Feb 2, 2026	55.86	56.62	55.29	56.51	56.51	4.71%	2,206,335
Jan 30, 2026	54.47	55.03	53.66	53.97	53.97	-3.26%	1,851,244
Jan 29, 2026	56.83	56.93	54.25	55.79	55.79	-0.45%	1,950,342
Jan 28, 2026	55.71	56.16	55.38	56.04	56.04	1.03%	1,488,651
Jan 27, 2026	54.35	55.63	54.27	55.47	55.47	3.45%	1,501,378
Jan 26, 2026	55.24	55.31	53.46	53.62	53.62	-1.25%	1,671,876
Jan 23, 2026	54.36	54.36	53.67	54.30	54.30	1.65%	2,055,371
Jan 22, 2026	53.66	54.59	53.18	53.42	53.42	4.25%	3,126,017
Jan 21, 2026	50.64	51.35	50.40	51.24	51.24	4.94%	2,288,540
Jan 20, 2026	48.94	49.09	48.35	48.83	48.83	0.21%	1,089,750
Jan 16, 2026	49.15	49.28	48.49	48.73	48.73	0.66%	1,604,527
Jan 15, 2026	49.11	49.33	48.29	48.41	48.41	-1.28%	1,732,742
Jan 14, 2026	48.12	49.17	48.04	49.04	49.04	2.00%	1,621,638
Jan 13, 2026	47.68	48.44	47.54	48.08	48.08	0.48%	2,142,012
Jan 12, 2026	47.18	48.20	47.10	47.85	47.85	1.87%	1,653,840
Jan 9, 2026	47.19	47.34	46.87	46.97	46.97	-0.72%	624,762
Jan 8, 2026	46.48	47.41	46.42	47.31	47.31	-1.19%	1,181,416
Jan 7, 2026	48.42	48.52	47.87	47.88	47.88	1.20%	2,908,989
Jan 6, 2026	46.26	48.01	46.13	47.31	47.31	1.26%	2,479,076
Jan 5, 2026	46.77	46.82	46.24	46.72	46.72	-1.02%	993,706
Jan 2, 2026	46.58	47.23	46.56	47.20	47.20	3.58%	950,425
Dec 31, 2025	45.77	45.89	45.47	45.57	45.57	0.18%	525,061
Dec 30, 2025	45.93	45.97	45.49	45.49	45.49	-0.11%	592,219
Dec 29, 2025	45.86	45.96	45.40	45.54	45.54	-1.54%	775,138
Dec 26, 2025	45.44	46.57	45.22	46.25	46.25	2.37%	1,089,348
Dec 24, 2025	45.53	45.54	45.09	45.18	45.18	-0.13%	423,933
Dec 23, 2025	44.99	45.25	44.88	45.24	45.24	0.35%	625,838
Dec 22, 2025	44.58	45.22	44.56	45.08	45.08	0.96%	1,017,346
Dec 19, 2025	44.93	45.10	44.51	44.65	44.65	-0.78%	858,225
Dec 18, 2025	45.27	45.51	44.95	45.00	45.00	-0.46%	948,811
Dec 17, 2025	45.30	45.70	44.94	45.21	45.21	-1.12%	1,541,222
Dec 16, 2025	45.87	46.00	45.55	45.72	45.72	-0.95%	1,263,332
Dec 15, 2025	45.74	46.21	45.62	46.16	46.16	-0.15%	835,836
Dec 12, 2025	46.51	46.60	45.22	46.23	46.23	1.58%	1,604,850
Dec 11, 2025	44.96	45.83	44.72	45.51	45.51	1.13%	2,619,012
Dec 10, 2025	43.79	45.09	43.73	45.00	45.00	3.97%	1,115,859
Dec 9, 2025	43.23	43.66	43.16	43.28	43.28	-0.67%	1,311,192
Dec 8, 2025	42.56	43.73	42.56	43.57	43.57	3.10%	1,506,162
Dec 5, 2025	42.96	42.96	42.18	42.26	42.26	-0.87%	897,281
Dec 4, 2025	42.68	43.06	42.62	42.63	42.63	-0.91%	1,468,856
Dec 3, 2025	43.03	43.54	42.46	43.02	43.02	-1.47%	2,316,090
Dec 2, 2025	43.73	43.82	43.26	43.66	43.66	0.14%	1,760,613
Dec 1, 2025	43.45	43.75	43.43	43.60	43.60	1.11%	1,111,245
Nov 28, 2025	42.77	43.18	42.65	43.12	43.12	-0.07%	565,214
Nov 26, 2025	42.49	43.23	42.45	43.15	43.15	2.18%	1,238,618
Nov 25, 2025	41.81	42.43	41.56	42.23	42.23	3.96%	1,975,056
Nov 24, 2025	39.96	40.73	39.91	40.62	40.62	2.09%	947,920
Nov 21, 2025	38.97	39.79	38.67	39.79	39.79	0.84%	1,328,781