ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	51.98	52.43	51.28	51.54	51.54	1.58%	1,775,131
Mar 13, 2026	52.78	53.29	50.57	50.74	50.74	-5.34%	1,882,457
Mar 12, 2026	53.97	54.08	51.92	53.60	53.60	-5.37%	1,877,705
Mar 11, 2026	56.68	57.57	55.94	56.64	56.64	-0.23%	1,550,871
Mar 10, 2026	56.84	57.96	56.50	56.77	56.77	1.68%	2,127,095
Mar 9, 2026	52.66	56.21	52.10	55.83	55.83	0.78%	3,802,046
Mar 6, 2026	55.52	56.20	55.19	55.40	55.40	-3.55%	1,644,174
Mar 5, 2026	59.55	59.83	56.65	57.44	57.44	-6.08%	2,133,776
Mar 4, 2026	61.62	61.91	60.83	61.16	61.16	1.81%	1,635,148
Mar 3, 2026	58.59	60.34	57.21	60.07	60.07	-6.87%	4,425,352
Mar 2, 2026	63.76	64.64	63.34	64.50	64.50	-1.01%	1,694,656
Feb 27, 2026	65.23	65.67	64.57	65.16	65.16	-1.08%	2,028,063
Feb 26, 2026	65.57	65.96	64.88	65.87	65.87	-1.86%	1,543,437
Feb 25, 2026	67.10	67.60	66.31	67.12	67.12	2.96%	1,307,994
Feb 24, 2026	65.83	66.14	65.00	65.19	65.19	-2.45%	1,982,357
Feb 23, 2026	66.43	66.98	65.91	66.83	66.83	2.50%	1,695,028
Feb 20, 2026	64.78	65.74	64.07	65.20	65.20	1.16%	1,656,033
Feb 19, 2026	64.05	64.61	63.61	64.45	64.32	-1.03%	1,262,819
Feb 18, 2026	65.39	66.24	64.70	65.12	64.99	1.35%	1,635,753
Feb 17, 2026	62.09	64.32	61.52	64.25	64.12	4.45%	2,225,588
Feb 13, 2026	60.27	62.22	59.83	61.51	61.39	-0.13%	2,300,229
Feb 12, 2026	64.52	65.31	61.34	61.59	61.47	-7.59%	3,598,559
Feb 11, 2026	66.74	66.97	64.66	66.65	66.52	5.64%	2,153,044
Feb 10, 2026	63.42	63.52	62.52	63.09	62.97	1.63%	1,428,282
Feb 9, 2026	61.30	62.22	60.95	62.08	61.96	1.27%	1,267,093
Feb 6, 2026	60.05	61.36	59.95	61.30	61.18	7.09%	2,074,227
Feb 5, 2026	56.31	58.16	55.76	57.24	57.13	2.25%	2,096,540
Feb 4, 2026	57.14	57.30	55.14	55.98	55.87	-1.22%	2,469,547
Feb 3, 2026	56.94	57.66	55.70	56.67	56.56	0.28%	2,482,634
Feb 2, 2026	55.86	56.62	55.29	56.51	56.40	4.71%	2,207,962
Jan 30, 2026	54.47	55.03	53.66	53.97	53.86	-3.26%	1,851,278
Jan 29, 2026	56.83	56.93	54.25	55.79	55.68	-0.45%	1,950,392
Jan 28, 2026	55.71	56.16	55.38	56.04	55.93	1.03%	1,489,905
Jan 27, 2026	54.35	55.63	54.27	55.47	55.36	3.45%	1,501,404
Jan 26, 2026	55.24	55.31	53.46	53.62	53.51	-1.25%	1,672,814
Jan 23, 2026	54.36	54.36	53.67	54.30	54.19	1.65%	2,055,727
Jan 22, 2026	53.66	54.59	53.18	53.42	53.31	4.25%	3,126,081
Jan 21, 2026	50.64	51.35	50.40	51.24	51.14	4.94%	2,289,166
Jan 20, 2026	48.94	49.09	48.35	48.83	48.73	0.21%	1,089,753
Jan 16, 2026	49.15	49.28	48.49	48.73	48.63	0.66%	1,605,539
Jan 15, 2026	49.11	49.33	48.29	48.41	48.31	-1.28%	1,733,051
Jan 14, 2026	48.12	49.17	48.04	49.04	48.94	2.00%	1,622,093
Jan 13, 2026	47.68	48.44	47.54	48.08	47.98	0.48%	2,142,012
Jan 12, 2026	47.18	48.20	47.10	47.85	47.76	1.87%	1,653,858
Jan 9, 2026	47.19	47.34	46.87	46.97	46.88	-0.72%	624,992
Jan 8, 2026	46.48	47.41	46.42	47.31	47.22	-1.19%	1,181,623
Jan 7, 2026	48.42	48.52	47.87	47.88	47.79	1.20%	2,909,071
Jan 6, 2026	46.26	48.01	46.13	47.31	47.22	1.26%	2,479,093
Jan 5, 2026	46.77	46.82	46.24	46.72	46.63	-1.02%	993,944
Jan 2, 2026	46.58	47.23	46.56	47.20	47.11	3.58%	950,525