ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	40.31	40.70	39.34	39.46	39.46	-2.23%	1,459,454
Nov 19, 2025	40.22	40.54	39.96	40.36	40.36	2.70%	911,975
Nov 18, 2025	39.02	39.61	38.81	39.30	39.30	0.08%	1,283,386
Nov 17, 2025	39.31	39.90	39.14	39.27	39.27	-0.51%	828,523
Nov 14, 2025	39.43	39.88	39.28	39.47	39.47	-1.08%	1,139,184
Nov 13, 2025	40.62	40.81	39.81	39.90	39.90	-2.01%	1,065,868
Nov 12, 2025	40.45	40.94	40.45	40.72	40.49	1.95%	924,772
Nov 11, 2025	39.65	40.05	39.65	39.94	39.71	0.94%	801,536
Nov 10, 2025	39.38	39.67	39.02	39.57	39.34	1.05%	1,371,563
Nov 7, 2025	39.51	39.73	38.85	39.16	38.94	3.43%	2,699,789
Nov 6, 2025	38.69	39.05	37.52	37.86	37.64	1.18%	2,448,484
Nov 5, 2025	37.01	37.58	36.85	37.42	37.21	1.38%	1,524,987
Nov 4, 2025	36.98	37.35	36.70	36.91	36.70	-3.30%	1,581,491
Nov 3, 2025	38.05	38.26	37.87	38.17	37.95	0.21%	817,848