MT Historical Prices
ArcelorMittal · daily open, high, low, close & volume
Trading days
249
Period high
79.68
Period low
38.66
Period change
+54.11%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 60.27 | 61.35 | 60.06 | 60.98 | +0.93% | 1,341,235 |
| Nov 5, 2026 | 64.08 | 64.31 | 59.21 | 60.42 | -3.31% | 2,835,941 |
| Nov 4, 2026 | 63.80 | 63.87 | 61.67 | 62.49 | +3.43% | 1,986,345 |
| Nov 3, 2026 | 61.37 | 61.43 | 60.42 | 60.42 | -1.27% | 1,028,919 |
| Nov 2, 2026 | 61.27 | 62.54 | 61.09 | 61.20 | +2.32% | 1,272,071 |
| Oct 30, 2026 | 59.69 | 60.30 | 59.08 | 59.81 | -3.20% | 1,036,918 |
| Oct 29, 2026 | 60.85 | 61.81 | 60.66 | 61.79 | +2.47% | 1,594,065 |
| Oct 28, 2026 | 60.29 | 60.42 | 59.27 | 60.30 | -1.33% | 1,670,428 |
| Oct 27, 2026 | 59.86 | 61.14 | 59.72 | 61.11 | +2.83% | 1,781,495 |
| Oct 26, 2026 | 59.80 | 59.92 | 58.72 | 59.43 | +0.00% | 1,555,082 |
| Oct 23, 2026 | 58.86 | 59.83 | 58.80 | 59.43 | -1.25% | 1,277,098 |
| Oct 22, 2026 | 61.49 | 61.66 | 59.89 | 60.18 | -5.18% | 1,345,679 |
| Oct 21, 2026 | 63.55 | 63.84 | 62.85 | 63.47 | +0.46% | 1,260,077 |
| Oct 20, 2026 | 62.19 | 63.82 | 61.79 | 63.18 | +0.86% | 1,141,098 |
| Oct 19, 2026 | 63.86 | 64.17 | 62.55 | 62.64 | -0.65% | 1,078,715 |
| Oct 16, 2026 | 63.95 | 64.71 | 62.61 | 63.05 | -0.86% | 653,341 |
| Oct 15, 2026 | 62.82 | 63.74 | 61.85 | 63.60 | +1.78% | 1,379,569 |
| Oct 14, 2026 | 63.10 | 63.30 | 61.91 | 62.49 | -1.54% | 869,370 |
| Oct 13, 2026 | 63.75 | 63.91 | 63.12 | 63.47 | +0.83% | 616,746 |
| Oct 12, 2026 | 62.79 | 63.55 | 62.64 | 62.95 | -1.81% | 1,053,398 |
| Oct 9, 2026 | 64.28 | 64.46 | 63.98 | 64.11 | +4.58% | 1,312,803 |
| Oct 8, 2026 | 60.85 | 61.71 | 60.34 | 61.30 | -1.64% | 1,964,529 |
| Oct 7, 2026 | 62.60 | 62.77 | 62.06 | 62.32 | -4.40% | 1,545,200 |
| Oct 6, 2026 | 65.96 | 66.10 | 65.12 | 65.19 | +0.71% | 1,556,306 |
| Oct 5, 2026 | 63.68 | 65.47 | 63.57 | 64.73 | +0.34% | 1,628,942 |
| Oct 2, 2026 | 63.80 | 64.81 | 63.69 | 64.51 | -0.08% | 2,128,243 |
| Oct 1, 2026 | 64.38 | 64.81 | 63.50 | 64.56 | -3.27% | 2,953,913 |
| Sep 30, 2026 | 67.79 | 68.32 | 66.67 | 66.74 | -1.80% | 1,460,835 |
| Sep 29, 2026 | 68.45 | 69.07 | 67.56 | 67.96 | -2.71% | 1,417,199 |
| Sep 28, 2026 | 69.46 | 70.77 | 69.06 | 69.85 | -1.20% | 1,553,729 |
| Sep 25, 2026 | 71.46 | 71.47 | 70.08 | 70.70 | -0.84% | 1,375,854 |
| Sep 24, 2026 | 71.71 | 71.74 | 70.40 | 71.30 | -0.86% | 1,227,716 |
| Sep 23, 2026 | 73.08 | 73.08 | 71.42 | 71.92 | -2.52% | 1,078,450 |
| Sep 22, 2026 | 73.26 | 74.19 | 72.48 | 73.78 | +1.71% | 910,709 |
| Sep 21, 2026 | 73.46 | 73.48 | 72.06 | 72.54 | +0.01% | 752,598 |
| Sep 18, 2026 | 74.02 | 74.05 | 72.18 | 72.53 | -3.52% | 1,347,593 |
| Sep 17, 2026 | 75.27 | 75.67 | 74.39 | 75.18 | +2.68% | 1,339,913 |
| Sep 16, 2026 | 74.06 | 75.04 | 72.50 | 73.22 | -0.11% | 985,238 |
| Sep 15, 2026 | 73.52 | 73.91 | 72.81 | 73.30 | +0.70% | 1,065,384 |
| Sep 14, 2026 | 71.72 | 73.38 | 71.52 | 72.79 | -2.31% | 1,359,511 |
| Sep 11, 2026 | 75.42 | 75.48 | 74.12 | 74.51 | -0.73% | 898,369 |
| Sep 10, 2026 | 74.91 | 75.34 | 74.47 | 75.06 | -2.58% | 788,753 |
| Sep 9, 2026 | 77.31 | 77.70 | 76.83 | 77.05 | -0.13% | 902,525 |
| Sep 8, 2026 | 79.17 | 79.68 | 77.03 | 77.15 | -2.02% | 1,131,953 |
| Sep 4, 2026 | 78.34 | 78.78 | 77.76 | 78.74 | +3.51% | 1,611,387 |
| Sep 3, 2026 | 76.39 | 76.72 | 75.38 | 76.07 | +1.25% | 1,419,587 |
| Sep 2, 2026 | 73.86 | 75.21 | 73.86 | 75.13 | +0.71% | 1,247,829 |
| Aug 31, 2026 | 75.18 | 75.81 | 74.21 | 74.60 | +0.28% | 1,171,179 |
| Aug 28, 2026 | 75.39 | 75.51 | 73.86 | 74.39 | -0.32% | 1,122,298 |
| Aug 27, 2026 | 74.54 | 74.93 | 74.18 | 74.63 | +0.13% | 860,921 |
| Aug 26, 2026 | 75.12 | 75.93 | 74.22 | 74.53 | +1.24% | 1,603,426 |
| Aug 25, 2026 | 73.10 | 73.65 | 72.71 | 73.62 | +1.35% | 1,089,752 |
| Aug 24, 2026 | 73.53 | 73.98 | 72.42 | 72.64 | +0.61% | 1,472,708 |
| Aug 21, 2026 | 73.08 | 74.12 | 72.12 | 72.20 | +1.53% | 1,485,298 |
| Aug 20, 2026 | 69.81 | 71.76 | 69.29 | 71.11 | -4.67% | 2,695,370 |
| Aug 19, 2026 | 73.46 | 74.61 | 71.78 | 74.59 | +3.60% | 2,884,493 |
| Aug 18, 2026 | 72.71 | 73.08 | 71.21 | 72.00 | -2.44% | 1,448,543 |
| Aug 17, 2026 | 72.75 | 73.91 | 72.06 | 73.80 | -0.08% | 1,131,416 |
| Aug 14, 2026 | 73.42 | 74.61 | 73.39 | 73.86 | +0.89% | 1,105,482 |
| Aug 13, 2026 | 74.02 | 74.45 | 73.07 | 73.21 | -1.31% | 904,222 |
| Aug 12, 2026 | 75.17 | 75.19 | 73.78 | 74.18 | +0.64% | 1,166,845 |
| Aug 11, 2026 | 74.69 | 75.28 | 73.60 | 73.71 | -0.26% | 879,952 |
| Aug 10, 2026 | 73.23 | 74.49 | 72.84 | 73.90 | +0.83% | 1,202,053 |
| Aug 7, 2026 | 73.77 | 73.77 | 72.21 | 73.29 | +0.10% | 1,306,709 |
| Aug 6, 2026 | 74.04 | 74.77 | 73.14 | 73.22 | -2.83% | 1,170,832 |
| Aug 5, 2026 | 74.12 | 75.66 | 74.12 | 75.35 | +0.19% | 1,676,408 |
| Aug 4, 2026 | 73.87 | 75.43 | 73.53 | 75.21 | +4.71% | 1,395,913 |
| Aug 3, 2026 | 70.69 | 71.93 | 69.79 | 71.83 | +2.41% | 1,385,026 |
| Jul 31, 2026 | 69.73 | 70.59 | 68.82 | 70.14 | +1.15% | 1,351,909 |
| Jul 30, 2026 | 67.78 | 69.35 | 66.44 | 69.34 | +5.54% | 1,774,859 |
| Jul 29, 2026 | 67.41 | 67.41 | 65.03 | 65.70 | -2.38% | 1,907,190 |
| Jul 28, 2026 | 66.54 | 67.81 | 66.03 | 67.30 | -0.34% | 1,820,881 |
| Jul 27, 2026 | 67.53 | 67.69 | 65.91 | 67.53 | +0.97% | 2,003,930 |
| Jul 24, 2026 | 67.39 | 67.53 | 66.33 | 66.88 | +1.15% | 1,189,738 |
| Jul 23, 2026 | 65.06 | 66.80 | 65.05 | 66.12 | -0.56% | 1,726,016 |
| Jul 22, 2026 | 66.11 | 66.89 | 65.90 | 66.49 | +1.05% | 1,196,196 |
| Jul 21, 2026 | 66.29 | 67.16 | 65.10 | 65.80 | -0.08% | 1,958,805 |
| Jul 20, 2026 | 67.38 | 67.58 | 65.57 | 65.85 | -0.90% | 1,336,620 |
| Jul 17, 2026 | 64.39 | 66.92 | 64.17 | 66.45 | +1.64% | 1,746,595 |
| Jul 16, 2026 | 65.98 | 66.48 | 65.17 | 65.38 | -3.33% | 1,243,896 |
| Jul 15, 2026 | 68.04 | 68.10 | 66.41 | 67.63 | +0.96% | 1,150,462 |
| Jul 14, 2026 | 67.92 | 67.95 | 66.77 | 66.99 | +1.62% | 2,427,487 |
| Jul 13, 2026 | 66.08 | 66.58 | 65.31 | 65.92 | -0.24% | 1,533,150 |
| Jul 10, 2026 | 65.65 | 66.61 | 65.43 | 66.08 | +4.96% | 1,965,241 |
| Jul 9, 2026 | 63.18 | 63.54 | 61.71 | 62.96 | -0.40% | 2,050,676 |
| Jul 8, 2026 | 62.20 | 63.34 | 61.07 | 63.21 | +0.10% | 2,072,710 |
| Jul 7, 2026 | 64.80 | 65.08 | 63.12 | 63.15 | -3.37% | 2,253,432 |
| Jul 6, 2026 | 64.77 | 65.39 | 64.62 | 65.35 | +3.08% | 1,619,652 |
| Jul 2, 2026 | 62.17 | 63.66 | 62.17 | 63.40 | +6.99% | 2,931,312 |
| Jul 1, 2026 | 59.49 | 60.41 | 59.10 | 59.26 | -1.59% | 1,407,168 |
| Jun 30, 2026 | 60.73 | 60.98 | 60.06 | 60.22 | +0.90% | 1,295,035 |
| Jun 29, 2026 | 59.91 | 60.08 | 58.53 | 59.68 | -0.33% | 1,871,638 |
| Jun 26, 2026 | 59.96 | 60.33 | 59.39 | 59.88 | -3.14% | 1,727,519 |
| Jun 25, 2026 | 62.12 | 62.17 | 60.95 | 61.82 | +0.57% | 1,034,208 |
| Jun 24, 2026 | 60.85 | 61.80 | 60.26 | 61.47 | -2.89% | 1,177,648 |
| Jun 23, 2026 | 61.56 | 63.91 | 61.45 | 63.30 | -0.71% | 1,422,438 |
| Jun 22, 2026 | 63.36 | 63.94 | 63.03 | 63.75 | +0.54% | 1,028,727 |
| Jun 18, 2026 | 64.81 | 64.85 | 63.38 | 63.41 | -2.49% | 1,648,305 |
| Jun 17, 2026 | 67.63 | 67.74 | 64.87 | 65.03 | -4.90% | 2,959,889 |
| Jun 16, 2026 | 69.07 | 69.40 | 68.36 | 68.38 | -1.20% | 1,033,776 |
| Jun 15, 2026 | 71.38 | 71.53 | 69.17 | 69.21 | -2.26% | 1,584,682 |
| Jun 12, 2026 | 69.77 | 70.89 | 69.09 | 70.81 | +2.49% | 1,718,186 |
| Jun 11, 2026 | 66.15 | 69.20 | 65.56 | 69.09 | +8.27% | 3,009,894 |
| Jun 10, 2026 | 64.65 | 65.41 | 63.60 | 63.81 | -3.77% | 2,655,720 |
| Jun 9, 2026 | 67.98 | 68.11 | 64.06 | 66.31 | -1.30% | 2,001,813 |
| Jun 8, 2026 | 68.11 | 68.33 | 67.07 | 67.18 | -0.04% | 982,322 |
| Jun 5, 2026 | 70.08 | 70.19 | 66.56 | 67.21 | -6.20% | 1,819,925 |
| Jun 4, 2026 | 70.90 | 72.50 | 70.55 | 71.65 | +0.36% | 2,430,474 |
| Jun 3, 2026 | 71.28 | 72.23 | 70.89 | 71.39 | -0.28% | 2,600,920 |
| Jun 2, 2026 | 70.70 | 71.94 | 70.33 | 71.59 | +1.99% | 2,996,306 |
| Jun 1, 2026 | 68.24 | 70.38 | 67.96 | 70.19 | +1.12% | 1,828,466 |
| May 29, 2026 | 69.87 | 70.24 | 69.04 | 69.41 | -0.16% | 2,644,004 |
| May 28, 2026 | 67.89 | 69.70 | 66.80 | 69.52 | +1.34% | 3,151,124 |
| May 27, 2026 | 68.36 | 68.82 | 66.95 | 68.60 | +0.00% | 1,875,148 |
| May 26, 2026 | 67.85 | 68.61 | 67.09 | 68.60 | +3.81% | 2,126,949 |
| May 22, 2026 | 64.78 | 66.66 | 64.24 | 66.08 | +3.07% | 2,355,315 |
| May 21, 2026 | 62.69 | 65.28 | 62.55 | 64.11 | +1.50% | 4,185,032 |
| May 20, 2026 | 61.60 | 63.46 | 60.77 | 63.16 | +6.74% | 3,536,974 |
| May 19, 2026 | 59.89 | 60.20 | 58.76 | 59.17 | -4.36% | 2,934,103 |
| May 18, 2026 | 61.49 | 62.05 | 60.56 | 61.87 | +2.86% | 2,107,088 |
| May 15, 2026 | 60.73 | 61.19 | 59.90 | 60.15 | -5.69% | 1,998,673 |
| May 14, 2026 | 64.63 | 64.66 | 63.68 | 63.78 | -1.07% | 1,013,495 |
| May 13, 2026 | 62.69 | 65.00 | 62.64 | 64.47 | +3.98% | 1,964,099 |
| May 12, 2026 | 61.62 | 62.18 | 60.08 | 62.00 | -0.55% | 1,993,134 |
| May 11, 2026 | 62.58 | 62.73 | 61.84 | 62.34 | +0.48% | 1,388,505 |
| May 8, 2026 | 62.22 | 62.69 | 61.03 | 62.04 | +1.47% | 1,960,761 |
| May 7, 2026 | 64.30 | 64.30 | 61.06 | 61.14 | -3.09% | 2,180,356 |
| May 6, 2026 | 62.30 | 63.50 | 62.25 | 63.09 | +8.44% | 2,841,783 |
| May 5, 2026 | 56.91 | 58.66 | 56.40 | 58.18 | +5.04% | 1,772,181 |
| May 4, 2026 | 56.80 | 56.86 | 54.96 | 55.39 | -2.57% | 1,730,886 |
| May 1, 2026 | 56.95 | 57.90 | 56.21 | 56.85 | -0.63% | 2,023,120 |
| Apr 30, 2026 | 58.09 | 58.58 | 56.35 | 57.21 | +2.31% | 4,201,861 |
| Apr 29, 2026 | 57.75 | 57.80 | 55.80 | 55.92 | -3.42% | 1,614,359 |
| Apr 28, 2026 | 58.09 | 58.35 | 57.02 | 57.90 | -1.91% | 721,839 |
| Apr 27, 2026 | 59.49 | 59.60 | 58.73 | 59.03 | -1.14% | 1,131,082 |
| Apr 24, 2026 | 59.28 | 59.80 | 58.70 | 59.71 | +0.29% | 1,171,515 |
| Apr 23, 2026 | 60.93 | 61.34 | 58.59 | 59.54 | -2.46% | 1,603,832 |
| Apr 22, 2026 | 61.48 | 61.71 | 60.91 | 61.04 | +0.16% | 1,116,484 |
| Apr 21, 2026 | 61.66 | 62.03 | 60.82 | 60.94 | -2.36% | 1,187,914 |
| Apr 20, 2026 | 61.87 | 62.45 | 61.73 | 62.41 | +0.56% | 1,150,464 |
| Apr 17, 2026 | 62.81 | 63.35 | 61.83 | 62.06 | +3.81% | 2,252,622 |
| Apr 16, 2026 | 61.25 | 61.47 | 59.65 | 59.78 | -2.91% | 1,416,461 |
| Apr 15, 2026 | 61.80 | 61.83 | 61.03 | 61.57 | -0.77% | 912,086 |
| Apr 14, 2026 | 61.94 | 62.48 | 61.59 | 62.05 | +1.32% | 1,131,774 |
| Apr 13, 2026 | 60.01 | 61.34 | 59.70 | 61.24 | +0.99% | 1,157,214 |
| Apr 10, 2026 | 60.83 | 61.33 | 60.41 | 60.64 | +1.25% | 1,493,395 |
| Apr 9, 2026 | 59.11 | 60.48 | 58.58 | 59.89 | -0.25% | 1,930,868 |
| Apr 8, 2026 | 60.29 | 60.54 | 59.29 | 60.04 | +11.60% | 3,453,727 |
| Apr 7, 2026 | 53.19 | 53.98 | 52.40 | 53.80 | +0.86% | 1,850,793 |
| Apr 6, 2026 | 53.24 | 53.68 | 52.80 | 53.34 | +0.79% | 925,241 |
| Apr 2, 2026 | 51.42 | 53.69 | 51.42 | 52.92 | -2.05% | 1,499,923 |
| Apr 1, 2026 | 53.69 | 54.55 | 53.54 | 54.03 | +3.94% | 1,723,006 |
| Mar 31, 2026 | 50.33 | 51.99 | 50.01 | 51.98 | +7.20% | 2,033,563 |
| Mar 30, 2026 | 49.86 | 50.21 | 48.40 | 48.49 | -2.28% | 1,718,513 |
| Mar 27, 2026 | 49.87 | 50.88 | 49.45 | 49.62 | -2.72% | 1,815,675 |
| Mar 26, 2026 | 51.33 | 52.05 | 50.94 | 51.01 | -3.54% | 1,261,769 |
| Mar 25, 2026 | 53.12 | 53.59 | 52.57 | 52.88 | +0.99% | 2,123,197 |
| Mar 24, 2026 | 50.95 | 52.57 | 50.88 | 52.36 | +1.37% | 1,781,815 |
| Mar 23, 2026 | 50.64 | 52.65 | 50.47 | 51.65 | +8.14% | 2,998,342 |
| Mar 20, 2026 | 50.03 | 50.11 | 47.37 | 47.76 | -4.44% | 3,325,578 |
| Mar 19, 2026 | 48.46 | 50.38 | 48.09 | 49.98 | -2.78% | 2,660,714 |
| Mar 18, 2026 | 51.40 | 52.66 | 51.21 | 51.41 | -1.44% | 1,642,625 |
| Mar 17, 2026 | 52.84 | 52.88 | 51.81 | 52.16 | +1.20% | 1,177,546 |
| Mar 16, 2026 | 51.98 | 52.43 | 51.28 | 51.54 | +1.58% | 1,825,164 |
| Mar 13, 2026 | 52.78 | 53.29 | 50.57 | 50.74 | -5.34% | 1,883,116 |
| Mar 12, 2026 | 53.97 | 54.08 | 51.92 | 53.60 | -5.37% | 1,877,873 |
| Mar 11, 2026 | 56.68 | 57.57 | 55.94 | 56.64 | -0.23% | 1,550,968 |
| Mar 10, 2026 | 56.84 | 57.96 | 56.50 | 56.77 | +1.68% | 2,127,126 |
| Mar 9, 2026 | 52.66 | 56.21 | 52.10 | 55.83 | +0.78% | 3,802,163 |
| Mar 6, 2026 | 55.52 | 56.20 | 55.19 | 55.40 | -3.55% | 1,644,277 |
| Mar 5, 2026 | 59.55 | 59.83 | 56.65 | 57.44 | -6.08% | 2,134,051 |
| Mar 4, 2026 | 61.62 | 61.91 | 60.83 | 61.16 | +1.81% | 1,652,815 |
| Mar 3, 2026 | 58.59 | 60.34 | 57.21 | 60.07 | -6.87% | 4,425,583 |
| Mar 2, 2026 | 63.76 | 64.64 | 63.34 | 64.50 | -1.01% | 1,694,657 |
| Feb 27, 2026 | 65.23 | 65.67 | 64.57 | 65.16 | -1.08% | 2,028,110 |
| Feb 26, 2026 | 65.57 | 65.96 | 64.88 | 65.87 | -1.86% | 1,543,557 |
| Feb 25, 2026 | 67.10 | 67.60 | 66.31 | 67.12 | +2.96% | 1,310,016 |
| Feb 24, 2026 | 65.83 | 66.14 | 65.00 | 65.19 | -2.45% | 2,022,297 |
| Feb 23, 2026 | 66.43 | 66.97 | 65.91 | 66.83 | +2.50% | 1,695,802 |
| Feb 20, 2026 | 64.78 | 65.74 | 64.07 | 65.20 | +1.16% | 1,656,371 |
| Feb 19, 2026 | 64.05 | 64.61 | 63.61 | 64.45 | -1.03% | 1,262,834 |
| Feb 18, 2026 | 65.39 | 66.24 | 64.70 | 65.12 | +1.35% | 1,635,753 |
| Feb 17, 2026 | 62.09 | 64.32 | 61.52 | 64.25 | +4.45% | 2,225,588 |
| Feb 13, 2026 | 60.27 | 62.22 | 59.83 | 61.51 | -0.13% | 2,300,229 |
| Feb 12, 2026 | 64.52 | 65.31 | 61.34 | 61.59 | -7.59% | 3,598,559 |
| Feb 11, 2026 | 66.74 | 66.97 | 64.66 | 66.65 | +5.64% | 2,153,044 |
| Feb 10, 2026 | 63.42 | 63.52 | 62.52 | 63.09 | +1.63% | 1,428,282 |
| Feb 9, 2026 | 61.30 | 62.22 | 60.95 | 62.08 | +1.27% | 1,267,093 |
| Feb 6, 2026 | 60.05 | 61.36 | 59.95 | 61.30 | +7.09% | 2,074,227 |
| Feb 5, 2026 | 56.31 | 58.16 | 55.76 | 57.24 | +2.25% | 2,096,540 |
| Feb 4, 2026 | 57.14 | 57.30 | 55.14 | 55.98 | -1.22% | 2,469,547 |
| Feb 3, 2026 | 56.94 | 57.66 | 55.70 | 56.67 | +0.28% | 2,482,634 |
| Feb 2, 2026 | 55.86 | 56.62 | 55.29 | 56.51 | +4.71% | 2,207,962 |
| Jan 30, 2026 | 54.47 | 55.03 | 53.66 | 53.97 | -3.26% | 1,851,278 |
| Jan 29, 2026 | 56.83 | 56.93 | 54.24 | 55.79 | -0.45% | 1,950,392 |
| Jan 28, 2026 | 55.70 | 56.16 | 55.38 | 56.04 | +1.03% | 1,489,905 |
| Jan 27, 2026 | 54.35 | 55.63 | 54.27 | 55.47 | +3.45% | 1,501,404 |
| Jan 26, 2026 | 55.24 | 55.31 | 53.46 | 53.62 | -1.25% | 1,672,814 |
| Jan 23, 2026 | 54.35 | 54.35 | 53.66 | 54.30 | +1.65% | 2,055,727 |
| Jan 22, 2026 | 53.66 | 54.59 | 53.18 | 53.42 | +4.25% | 3,126,081 |
| Jan 21, 2026 | 50.64 | 51.35 | 50.40 | 51.24 | +4.94% | 2,289,166 |
| Jan 20, 2026 | 48.94 | 49.09 | 48.35 | 48.83 | +0.21% | 1,089,753 |
| Jan 16, 2026 | 49.15 | 49.28 | 48.49 | 48.73 | +0.66% | 1,605,539 |
| Jan 15, 2026 | 49.11 | 49.33 | 48.28 | 48.41 | -1.28% | 1,733,051 |
| Jan 14, 2026 | 48.12 | 49.17 | 48.04 | 49.04 | +2.00% | 1,622,093 |
| Jan 13, 2026 | 47.68 | 48.44 | 47.54 | 48.08 | +0.48% | 2,142,012 |
| Jan 12, 2026 | 47.18 | 48.20 | 47.10 | 47.85 | +1.87% | 1,653,858 |
| Jan 9, 2026 | 47.19 | 47.34 | 46.87 | 46.97 | -0.72% | 624,992 |
| Jan 8, 2026 | 46.48 | 47.41 | 46.42 | 47.31 | -1.19% | 1,181,623 |
| Jan 7, 2026 | 48.41 | 48.52 | 47.87 | 47.88 | +1.20% | 2,909,071 |
| Jan 6, 2026 | 46.26 | 48.01 | 46.13 | 47.31 | +1.26% | 2,479,093 |
| Jan 5, 2026 | 46.77 | 46.82 | 46.24 | 46.72 | -1.02% | 993,944 |
| Jan 2, 2026 | 46.58 | 47.23 | 46.56 | 47.20 | +3.58% | 950,525 |
| Dec 31, 2025 | 45.77 | 45.89 | 45.47 | 45.57 | +0.18% | 525,063 |
| Dec 30, 2025 | 45.93 | 45.97 | 45.48 | 45.49 | -0.11% | 592,343 |
| Dec 29, 2025 | 45.86 | 45.96 | 45.40 | 45.54 | -1.54% | 775,251 |
| Dec 26, 2025 | 45.44 | 46.57 | 45.22 | 46.25 | +2.37% | 1,089,464 |
| Dec 24, 2025 | 45.53 | 45.54 | 45.09 | 45.18 | -0.13% | 423,934 |
| Dec 23, 2025 | 44.99 | 45.25 | 44.88 | 45.24 | +0.35% | 624,772 |
| Dec 22, 2025 | 44.58 | 45.22 | 44.56 | 45.08 | +0.96% | 1,015,630 |
| Dec 19, 2025 | 44.93 | 45.10 | 44.51 | 44.65 | -0.78% | 858,225 |
| Dec 18, 2025 | 45.27 | 45.51 | 44.95 | 45.00 | -0.46% | 948,811 |
| Dec 17, 2025 | 45.30 | 45.70 | 44.94 | 45.21 | -1.12% | 1,541,222 |
| Dec 16, 2025 | 45.87 | 46.00 | 45.55 | 45.72 | -0.95% | 1,263,332 |
| Dec 15, 2025 | 45.74 | 46.21 | 45.62 | 46.16 | -0.15% | 835,836 |
| Dec 12, 2025 | 46.51 | 46.60 | 45.22 | 46.23 | +1.58% | 1,604,850 |
| Dec 11, 2025 | 44.96 | 45.83 | 44.72 | 45.51 | +1.13% | 2,619,012 |
| Dec 10, 2025 | 43.79 | 45.09 | 43.73 | 45.00 | +3.97% | 1,115,759 |
| Dec 9, 2025 | 43.23 | 43.66 | 43.16 | 43.28 | -0.67% | 1,311,192 |
| Dec 8, 2025 | 42.56 | 43.73 | 42.55 | 43.57 | +3.10% | 1,505,344 |
| Dec 5, 2025 | 42.96 | 42.96 | 42.18 | 42.26 | -0.87% | 896,088 |
| Dec 4, 2025 | 42.68 | 43.06 | 42.62 | 42.63 | -0.91% | 1,466,115 |
| Dec 3, 2025 | 43.03 | 43.54 | 42.46 | 43.02 | -1.47% | 2,311,655 |
| Dec 2, 2025 | 43.73 | 43.82 | 43.26 | 43.66 | +0.14% | 1,759,661 |
| Dec 1, 2025 | 43.45 | 43.75 | 43.43 | 43.60 | +1.11% | 1,110,510 |
| Nov 28, 2025 | 42.77 | 43.17 | 42.65 | 43.12 | -0.07% | 563,930 |
| Nov 26, 2025 | 42.49 | 43.23 | 42.45 | 43.15 | +2.18% | 1,236,094 |
| Nov 25, 2025 | 41.81 | 42.43 | 41.56 | 42.23 | +3.96% | 1,971,455 |
| Nov 24, 2025 | 39.96 | 40.73 | 39.91 | 40.62 | +2.09% | 945,757 |
| Nov 21, 2025 | 38.97 | 39.79 | 38.66 | 39.79 | +0.84% | 1,325,283 |
| Nov 20, 2025 | 40.31 | 40.70 | 39.34 | 39.46 | -2.23% | 1,458,034 |
| Nov 19, 2025 | 40.22 | 40.54 | 39.96 | 40.36 | +2.70% | 910,959 |
| Nov 18, 2025 | 39.02 | 39.61 | 38.81 | 39.30 | +0.08% | 1,281,366 |
| Nov 17, 2025 | 39.31 | 39.90 | 39.14 | 39.27 | -0.51% | 827,850 |
| Nov 14, 2025 | 39.43 | 39.88 | 39.28 | 39.47 | -1.08% | 1,139,184 |
| Nov 13, 2025 | 40.62 | 40.80 | 39.80 | 39.90 | -2.01% | 1,063,260 |
| Nov 12, 2025 | 40.45 | 40.94 | 40.45 | 40.72 | +1.95% | 922,062 |
| Nov 11, 2025 | 39.65 | 40.05 | 39.65 | 39.94 | +0.94% | 800,628 |
| Nov 10, 2025 | 39.38 | 39.66 | 39.02 | 39.57 | +1.05% | 1,371,563 |
Daily open, high, low, close and volume for ArcelorMittal (MT). Showing 249 trading days. Unadjusted prices.