ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	75.17	75.19	73.79	74.45	-	1.00%	930,249
Aug 11, 2026	74.69	75.28	73.60	73.71	73.71	-0.26%	879,948
Aug 10, 2026	73.23	74.49	72.84	73.90	73.90	0.83%	971,273
Aug 7, 2026	73.77	73.77	72.21	73.29	73.29	0.27%	1,306,703
Aug 6, 2026	74.04	74.77	73.14	73.22	73.09	-2.83%	1,170,722
Aug 5, 2026	74.12	75.66	74.12	75.35	75.22	0.19%	1,677,035
Aug 4, 2026	73.87	75.43	73.53	75.21	75.08	4.71%	1,395,913
Aug 3, 2026	70.69	71.93	69.79	71.83	71.70	2.41%	1,385,025
Jul 31, 2026	69.73	70.59	68.82	70.14	70.02	1.15%	1,351,908
Jul 30, 2026	67.78	69.35	66.45	69.34	69.22	5.54%	1,774,858
Jul 29, 2026	67.41	67.41	65.04	65.70	65.59	-2.38%	1,907,597
Jul 28, 2026	66.54	67.81	66.04	67.30	67.18	-0.34%	1,822,509
Jul 27, 2026	67.53	67.69	65.91	67.53	67.41	0.97%	2,003,930
Jul 24, 2026	67.39	67.53	66.33	66.88	66.76	1.15%	1,189,737
Jul 23, 2026	65.06	66.80	65.05	66.12	66.00	-0.56%	1,725,613
Jul 22, 2026	66.11	66.89	65.90	66.49	66.37	1.05%	1,196,195
Jul 21, 2026	66.29	67.16	65.10	65.80	65.69	-0.08%	1,958,804
Jul 20, 2026	67.38	67.58	65.57	65.85	65.74	-0.90%	1,336,620
Jul 17, 2026	64.40	66.92	64.17	66.45	66.33	1.64%	1,746,594
Jul 16, 2026	65.98	66.48	65.18	65.38	65.27	-3.33%	1,243,895
Jul 15, 2026	68.04	68.10	66.41	67.63	67.51	0.96%	1,150,461
Jul 14, 2026	67.92	67.95	66.77	66.99	66.87	1.62%	2,427,487
Jul 13, 2026	66.08	66.59	65.32	65.92	65.81	-0.24%	1,533,149
Jul 10, 2026	65.65	66.61	65.43	66.08	65.96	4.96%	1,965,240
Jul 9, 2026	63.18	63.54	61.71	62.96	62.85	-0.40%	2,050,676
Jul 8, 2026	62.20	63.35	61.07	63.21	63.10	0.10%	2,072,709
Jul 7, 2026	64.80	65.08	63.12	63.15	63.04	-3.37%	2,253,432
Jul 6, 2026	64.77	65.40	64.62	65.35	65.24	3.08%	1,619,651
Jul 2, 2026	62.17	63.66	62.17	63.40	63.29	6.99%	2,931,411
Jul 1, 2026	59.49	60.41	59.10	59.26	59.16	-1.59%	1,407,194
Jun 30, 2026	60.73	60.98	60.06	60.22	60.12	0.90%	1,295,034
Jun 29, 2026	59.91	60.08	58.53	59.68	59.58	-0.33%	1,871,637
Jun 26, 2026	59.96	60.33	59.39	59.88	59.78	-3.14%	1,727,519
Jun 25, 2026	62.12	62.17	60.95	61.82	61.71	0.57%	1,034,208
Jun 24, 2026	60.85	61.80	60.26	61.47	61.36	-2.89%	1,177,648
Jun 23, 2026	61.56	63.91	61.45	63.30	63.19	-0.71%	1,422,438
Jun 22, 2026	63.36	63.94	63.03	63.75	63.64	0.54%	1,028,727
Jun 18, 2026	64.82	64.85	63.38	63.41	63.30	-2.49%	1,648,304
Jun 17, 2026	67.63	67.74	64.87	65.03	64.92	-4.90%	2,959,888
Jun 16, 2026	69.07	69.40	68.36	68.38	68.26	-1.20%	1,033,775
Jun 15, 2026	71.38	71.53	69.17	69.21	69.09	-2.26%	1,584,733
Jun 12, 2026	69.77	70.89	69.09	70.81	70.69	2.49%	1,718,185
Jun 11, 2026	66.15	69.20	65.56	69.09	68.97	8.27%	3,009,894
Jun 10, 2026	64.65	65.41	63.60	63.81	63.70	-3.77%	2,655,720
Jun 9, 2026	67.99	68.11	64.07	66.31	66.19	-1.30%	2,001,812
Jun 8, 2026	68.11	68.33	67.07	67.18	67.06	-0.04%	982,322
Jun 5, 2026	70.08	70.20	66.56	67.21	67.09	-6.20%	1,819,925
Jun 4, 2026	70.90	72.50	70.55	71.65	71.53	0.36%	2,430,473
Jun 3, 2026	71.28	72.23	70.89	71.39	71.27	-0.28%	2,600,920
Jun 2, 2026	70.70	71.94	70.33	71.59	71.47	1.99%	2,996,305