ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	66.15	69.20	65.56	69.09	69.09	8.27%	3,009,801
Jun 10, 2026	64.65	65.41	63.60	63.81	63.81	-3.77%	2,654,392
Jun 9, 2026	67.99	68.11	64.07	66.31	66.31	-1.30%	2,001,807
Jun 8, 2026	68.11	68.33	67.07	67.18	67.18	-0.04%	980,633
Jun 5, 2026	70.08	70.20	66.56	67.21	67.21	-6.20%	1,819,326
Jun 4, 2026	70.90	72.50	70.55	71.65	71.65	0.36%	2,430,051
Jun 3, 2026	71.28	72.23	70.89	71.39	71.39	-0.28%	2,600,887
Jun 2, 2026	70.70	71.94	70.33	71.59	71.59	1.99%	2,996,261
Jun 1, 2026	68.24	70.38	67.96	70.19	70.19	1.12%	1,828,156
May 29, 2026	69.87	70.24	69.04	69.41	69.41	-0.16%	2,643,919
May 28, 2026	67.89	69.70	66.80	69.52	69.52	1.34%	3,150,258
May 27, 2026	68.36	68.82	66.95	68.60	68.60	-	1,875,144
May 26, 2026	67.85	68.61	67.09	68.60	68.60	3.81%	2,126,794
May 22, 2026	64.78	66.66	64.24	66.08	66.08	3.07%	2,354,239
May 21, 2026	62.69	65.28	62.55	64.11	64.11	1.50%	4,184,616
May 20, 2026	61.60	63.46	60.77	63.16	63.16	6.74%	3,112,162
May 19, 2026	59.89	60.20	58.76	59.17	59.17	-4.36%	2,934,102
May 18, 2026	61.49	62.05	60.56	61.87	61.87	2.86%	2,084,329
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	4.20%	1,964,098
May 12, 2026	61.62	62.18	60.08	62.00	61.87	-0.55%	1,993,134
May 11, 2026	62.58	62.73	61.84	62.34	62.21	0.48%	1,388,505
May 8, 2026	62.22	62.69	61.03	62.04	61.91	1.47%	1,960,760
May 7, 2026	64.30	64.30	61.07	61.14	61.01	-3.09%	2,180,356
May 6, 2026	62.30	63.50	62.25	63.09	62.96	8.44%	2,841,783
May 5, 2026	56.91	58.66	56.40	58.18	58.06	5.04%	1,772,180
May 4, 2026	56.80	56.86	54.96	55.39	55.28	-2.57%	1,730,886
May 1, 2026	56.95	57.90	56.21	56.85	56.73	-0.63%	2,023,119
Apr 30, 2026	58.09	58.58	56.35	57.21	57.09	2.31%	4,201,860
Apr 29, 2026	57.75	57.80	55.80	55.92	55.81	-3.42%	1,614,429
Apr 28, 2026	58.09	58.35	57.03	57.90	57.78	-1.91%	721,838
Apr 27, 2026	59.49	59.60	58.73	59.03	58.91	-1.14%	1,131,082
Apr 24, 2026	59.28	59.80	58.70	59.71	59.59	0.29%	1,171,515
Apr 23, 2026	60.93	61.34	58.59	59.54	59.42	-2.46%	1,603,832
Apr 22, 2026	61.48	61.71	60.91	61.04	60.91	0.16%	1,116,483
Apr 21, 2026	61.66	62.03	60.82	60.94	60.81	-2.36%	1,189,274
Apr 20, 2026	61.87	62.45	61.73	62.41	62.28	0.56%	1,150,714
Apr 17, 2026	62.81	63.35	61.83	62.06	61.93	3.81%	2,252,621
Apr 16, 2026	61.25	61.47	59.65	59.78	59.66	-2.91%	1,416,461
Apr 15, 2026	61.80	61.83	61.04	61.57	61.44	-0.77%	912,086
Apr 14, 2026	61.94	62.48	61.59	62.05	61.92	1.32%	1,131,774
Apr 13, 2026	60.01	61.34	59.70	61.24	61.11	0.99%	1,157,239
Apr 10, 2026	60.83	61.33	60.41	60.64	60.52	1.25%	1,448,405
Apr 9, 2026	59.11	60.48	58.58	59.89	59.77	-0.25%	1,931,068
Apr 8, 2026	60.29	60.54	59.29	60.04	59.92	11.60%	3,453,727
Apr 7, 2026	53.19	53.98	52.40	53.80	53.69	0.86%	1,850,792
Apr 6, 2026	53.24	53.68	52.80	53.34	53.23	0.79%	925,240
Apr 2, 2026	51.42	53.69	51.42	52.92	52.81	-2.05%	1,499,922
Apr 1, 2026	53.69	54.55	53.54	54.03	53.92	3.94%	1,723,005