ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	60.73	61.19	59.90	60.15	60.15	-5.69%	1,998,673
May 14, 2026	64.63	64.66	63.68	63.78	63.78	-1.07%	1,013,494
May 13, 2026	62.69	65.00	62.64	64.47	64.47	3.98%	1,964,098
May 12, 2026	61.62	62.18	60.08	62.00	61.86	-0.55%	1,993,134
May 11, 2026	62.58	62.73	61.84	62.34	62.20	0.48%	1,388,505
May 8, 2026	62.22	62.69	61.03	62.04	61.90	1.47%	1,960,760
May 7, 2026	64.30	64.30	61.07	61.14	61.00	-3.09%	2,180,356
May 6, 2026	62.30	63.50	62.25	63.09	62.94	8.44%	2,841,783
May 5, 2026	56.91	58.66	56.40	58.18	58.05	5.04%	1,772,180
May 4, 2026	56.80	56.86	54.96	55.39	55.26	-2.57%	1,730,886
May 1, 2026	56.95	57.90	56.21	56.85	56.72	-0.63%	2,023,119
Apr 30, 2026	58.09	58.58	56.35	57.21	57.08	2.31%	4,201,860
Apr 29, 2026	57.75	57.80	55.80	55.92	55.79	-3.42%	1,614,429
Apr 28, 2026	58.09	58.35	57.03	57.90	57.77	-1.91%	721,838
Apr 27, 2026	59.49	59.60	58.73	59.03	58.89	-1.14%	1,131,082
Apr 24, 2026	59.28	59.80	58.70	59.71	59.57	0.29%	1,171,515
Apr 23, 2026	60.93	61.34	58.59	59.54	59.40	-2.46%	1,603,832
Apr 22, 2026	61.48	61.71	60.91	61.04	60.90	0.16%	1,116,483
Apr 21, 2026	61.66	62.03	60.82	60.94	60.80	-2.36%	1,189,274
Apr 20, 2026	61.87	62.45	61.73	62.41	62.27	0.56%	1,150,714
Apr 17, 2026	62.81	63.35	61.83	62.06	61.92	3.81%	2,252,621
Apr 16, 2026	61.25	61.47	59.65	59.78	59.64	-2.91%	1,416,461
Apr 15, 2026	61.80	61.83	61.04	61.57	61.43	-0.77%	912,086
Apr 14, 2026	61.94	62.48	61.59	62.05	61.91	1.32%	1,131,774
Apr 13, 2026	60.01	61.34	59.70	61.24	61.10	0.99%	1,157,239
Apr 10, 2026	60.83	61.33	60.41	60.64	60.50	1.25%	1,448,405
Apr 9, 2026	59.11	60.48	58.58	59.89	59.75	-0.25%	1,931,068
Apr 8, 2026	60.29	60.54	59.29	60.04	59.90	11.60%	3,453,727
Apr 7, 2026	53.19	53.98	52.40	53.80	53.68	0.86%	1,850,792
Apr 6, 2026	53.24	53.68	52.80	53.34	53.22	0.79%	925,240
Apr 2, 2026	51.42	53.69	51.42	52.92	52.80	-2.05%	1,499,922
Apr 1, 2026	53.69	54.55	53.54	54.03	53.91	3.94%	1,723,005
Mar 31, 2026	50.33	51.99	50.01	51.98	51.86	7.20%	2,033,563
Mar 30, 2026	49.86	50.21	48.40	48.49	48.38	-2.28%	1,718,512
Mar 27, 2026	49.87	50.88	49.45	49.62	49.51	-2.72%	1,815,674
Mar 26, 2026	51.33	52.05	50.94	51.01	50.89	-3.54%	1,261,768
Mar 25, 2026	53.12	53.59	52.57	52.88	52.76	0.99%	2,123,197
Mar 24, 2026	50.95	52.57	50.88	52.36	52.24	1.37%	1,781,814
Mar 23, 2026	50.64	52.65	50.47	51.65	51.53	8.14%	2,998,342
Mar 20, 2026	50.03	50.11	47.37	47.76	47.65	-4.44%	3,325,589
Mar 19, 2026	48.46	50.39	48.09	49.98	49.86	-2.78%	2,660,713
Mar 18, 2026	51.40	52.66	51.21	51.41	51.29	-1.44%	1,642,624
Mar 17, 2026	52.84	52.88	51.81	52.16	52.04	1.20%	1,178,573
Mar 16, 2026	51.98	52.43	51.28	51.54	51.42	1.58%	1,825,163
Mar 13, 2026	52.78	53.29	50.57	50.74	50.62	-5.34%	1,883,115
Mar 12, 2026	53.97	54.08	51.92	53.60	53.48	-5.37%	1,877,872
Mar 11, 2026	56.68	57.57	55.94	56.64	56.51	-0.23%	1,550,967
Mar 10, 2026	56.84	57.96	56.50	56.77	56.64	1.68%	2,127,126
Mar 9, 2026	52.66	56.21	52.10	55.83	55.70	0.78%	3,802,162
Mar 6, 2026	55.52	56.20	55.19	55.40	55.27	-3.55%	1,644,276