ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	59.49	59.60	58.73	59.03	59.03	-1.14%	1,131,081
Apr 24, 2026	59.28	59.80	58.70	59.71	59.71	0.29%	1,171,502
Apr 23, 2026	60.93	61.34	58.59	59.54	59.54	-2.46%	1,603,789
Apr 22, 2026	61.48	61.71	60.91	61.04	61.04	0.16%	1,116,393
Apr 21, 2026	61.66	62.03	60.82	60.94	60.94	-2.36%	1,189,222
Apr 20, 2026	61.87	62.45	61.73	62.41	62.41	0.56%	1,150,697
Apr 17, 2026	62.81	63.35	61.83	62.06	62.06	3.81%	2,252,425
Apr 16, 2026	61.25	61.47	59.65	59.78	59.78	-2.91%	1,416,276
Apr 15, 2026	61.80	61.83	61.04	61.57	61.57	-0.77%	912,048
Apr 14, 2026	61.94	62.48	61.59	62.05	62.05	1.32%	1,131,091
Apr 13, 2026	60.01	61.34	59.70	61.24	61.24	0.99%	1,157,237
Apr 10, 2026	60.83	61.33	60.41	60.64	60.64	1.25%	1,448,387
Apr 9, 2026	59.11	60.48	58.58	59.89	59.89	-0.25%	1,931,007
Apr 8, 2026	60.29	60.54	59.29	60.04	60.04	11.60%	3,453,563
Apr 7, 2026	53.19	53.98	52.40	53.80	53.80	0.86%	1,846,885
Apr 6, 2026	53.24	53.68	52.80	53.34	53.34	0.79%	925,225
Apr 2, 2026	51.42	53.69	51.42	52.92	52.92	-2.05%	1,499,921
Apr 1, 2026	53.69	54.55	53.54	54.03	54.03	3.94%	1,722,978
Mar 31, 2026	50.33	51.99	50.01	51.98	51.98	7.20%	2,028,981
Mar 30, 2026	49.86	50.21	48.40	48.49	48.49	-2.28%	1,714,747
Mar 27, 2026	49.87	50.88	49.45	49.62	49.62	-2.72%	1,814,707
Mar 26, 2026	51.33	52.05	50.94	51.01	51.01	-3.54%	1,261,748
Mar 25, 2026	53.12	53.59	52.57	52.88	52.88	0.99%	2,123,196
Mar 24, 2026	50.95	52.57	50.88	52.36	52.36	1.37%	1,781,676
Mar 23, 2026	50.64	52.65	50.47	51.65	51.65	8.14%	2,998,063
Mar 20, 2026	50.03	50.11	47.37	47.76	47.76	-4.44%	3,324,928
Mar 19, 2026	48.46	50.39	48.09	49.98	49.98	-2.78%	2,654,872
Mar 18, 2026	51.40	52.66	51.21	51.41	51.41	-1.44%	1,642,462
Mar 17, 2026	52.84	52.88	51.81	52.16	52.16	1.20%	1,178,538
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