ArcelorMittal S.A. - MT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.68	48.08	48.08	48.44	47.54	2.14M
January 12, 2026	47.18	47.85	47.85	48.2	47.1	1.65M
January 09, 2026	47.19	46.97	46.97	47.34	46.87	624,992
January 08, 2026	46.48	47.31	47.31	47.4	46.42	1.18M
January 07, 2026	48.42	47.88	47.88	48.52	47.87	2.91M
January 06, 2026	46.26	47.31	47.31	48.01	46.13	2.48M
January 05, 2026	46.77	46.72	46.72	46.82	46.24	993,944
January 02, 2026	46.58	47.2	47.2	47.23	46.56	950,525
December 31, 2025	45.77	45.57	45.57	45.89	45.47	525,100
December 30, 2025	45.93	45.49	45.49	45.97	45.49	592,343
December 29, 2025	45.86	45.54	45.54	45.96	45.4	775,251
December 26, 2025	45.44	46.25	46.25	46.57	45.22	1.09M
December 24, 2025	45.53	45.18	45.18	45.54	45.09	423,934
December 23, 2025	44.99	45.24	45.24	45.25	44.88	625,838
December 22, 2025	44.58	45.08	45.08	45.22	44.56	1.02M
December 19, 2025	44.93	44.65	44.65	45.1	44.51	858,225
December 18, 2025	45.27	45	45	45.51	44.95	948,811
December 17, 2025	45.3	45.21	45.21	45.7	44.94	1.54M
December 16, 2025	45.87	45.72	45.72	46	45.55	1.26M
December 15, 2025	45.74	46.16	46.16	46.21	45.62	835,836
December 12, 2025	46.51	46.23	46.23	46.6	45.22	1.6M
December 11, 2025	44.96	45.51	45.51	45.83	44.72	2.62M
December 10, 2025	43.79	45	45	45.09	43.73	1.12M
December 09, 2025	43.25	43.31	43.31	43.66	43.13	1.19M
December 08, 2025	42.56	43.57	43.57	43.73	42.56	1.51M
December 05, 2025	42.96	42.26	42.26	42.96	42.18	897,281
December 04, 2025	42.68	42.63	42.63	43.06	42.63	1.4M
December 03, 2025	43.03	43.02	43.02	43.54	42.46	2.24M
December 02, 2025	43.73	43.66	43.66	43.82	43.26	1.75M
December 01, 2025	43.45	43.6	43.6	43.75	43.43	1.11M
November 28, 2025	42.77	43.12	43.12	43.18	42.65	565,214
November 26, 2025	42.49	43.15	43.15	43.23	42.45	1.24M
November 25, 2025	41.81	42.23	42.23	42.43	41.56	1.98M
November 24, 2025	39.96	40.62	40.62	40.73	39.91	947,920
November 21, 2025	38.97	39.79	39.79	39.79	38.67	1.21M
November 20, 2025	40.31	39.46	39.46	40.7	39.34	1.36M
November 19, 2025	40.22	40.36	40.36	40.54	39.96	911,975
November 18, 2025	38.99	39.29	39.29	39.61	38.81	1.18M
November 17, 2025	39.31	39.27	39.27	39.9	39.14	828,523
November 14, 2025	39.43	39.47	39.47	39.88	39.28	1.14M
November 13, 2025	40.62	39.9	39.9	40.81	39.81	1.07M
November 12, 2025	40.45	40.72	40.72	40.94	40.45	924,600
November 11, 2025	39.65	39.94	39.94	40.05	39.65	801,500
November 10, 2025	39.38	39.57	39.57	39.67	39.02	1.37M
November 07, 2025	39.51	39.16	39.16	39.73	38.85	2.7M
November 06, 2025	38.69	37.86	37.86	39.05	37.52	2.45M
November 05, 2025	37.01	37.42	37.42	37.58	36.85	1.53M
November 04, 2025	36.98	36.91	36.91	37.35	36.7	1.58M
November 03, 2025	38.05	38.17	38.17	38.26	37.87	817,848
October 31, 2025	38.51	38.09	38.09	38.51	37.99	1.59M
October 30, 2025	38.84	38.28	38.28	38.99	38.27	874,700
October 29, 2025	39.2	39.02	39.02	39.4	38.74	1.19M
October 28, 2025	39.33	39.77	39.77	40.03	39.31	966,000
October 27, 2025	39.5	39.6	39.6	39.75	39.37	858,243
October 24, 2025	39.1	39.12	39.12	39.34	39.01	682,907
October 23, 2025	38.81	38.9	38.9	39.06	38.56	742,815
October 22, 2025	38.76	38.82	38.82	39.12	38.53	1.25M
October 21, 2025	38.14	38.1	38.1	38.42	37.77	1.02M
October 20, 2025	38.76	38.69	38.69	39.03	38.67	904,705
October 17, 2025	38.45	38.48	38.48	38.6	38.23	970,781

ArcelorMittal S.A. (MT) NYSE