ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	73.22	74.08	72.39	73.31	73.31	-1.73%	1,109,378
Aug 31, 2026	75.18	75.82	74.21	74.60	74.60	0.28%	1,170,064
Aug 28, 2026	75.39	75.51	73.86	74.39	74.39	-0.32%	1,122,267
Aug 27, 2026	74.54	74.93	74.18	74.63	74.63	0.13%	860,919
Aug 26, 2026	75.12	75.93	74.22	74.53	74.53	1.24%	1,603,139
Aug 25, 2026	73.10	73.65	72.71	73.62	73.62	1.35%	1,089,636
Aug 24, 2026	73.53	73.98	72.42	72.64	72.64	0.61%	1,392,395
Aug 21, 2026	73.08	74.12	72.12	72.20	72.20	1.53%	1,485,296
Aug 20, 2026	69.81	71.76	69.29	71.11	71.11	-4.67%	2,693,582
Aug 19, 2026	73.46	74.61	71.78	74.59	74.59	3.60%	2,882,275
Aug 18, 2026	72.71	73.08	71.21	72.00	72.00	-2.44%	1,447,735
Aug 17, 2026	72.75	73.91	72.06	73.80	73.80	-0.08%	1,131,399
Aug 14, 2026	73.42	74.61	73.39	73.86	73.86	0.89%	1,105,479
Aug 13, 2026	74.02	74.45	73.07	73.21	73.21	-1.31%	904,589
Aug 12, 2026	75.17	75.19	73.79	74.18	74.18	0.64%	1,166,836
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