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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.78	65.2	65.2	65.74	64.07	1.66M
February 19, 2026	64.05	64.45	64.32	64.61	63.61	1.26M
February 18, 2026	65.39	65.12	64.99	66.24	64.7	1.64M
February 17, 2026	62.09	64.25	64.12	64.32	61.52	2.23M
February 13, 2026	60.27	61.51	61.39	62.22	59.83	2.3M
February 12, 2026	64.52	61.59	61.47	65.31	61.34	3.6M
February 11, 2026	66.74	66.65	66.65	66.97	64.66	2.15M
February 10, 2026	63.42	63.09	63.09	63.52	62.52	1.43M
February 09, 2026	61.3	62.08	62.08	62.22	60.95	1.27M
February 06, 2026	60.05	61.3	61.3	61.36	59.95	2.07M
February 05, 2026	56.31	57.24	57.24	58.16	55.76	2.1M
February 04, 2026	57.14	55.98	55.98	57.3	55.14	2.47M
February 03, 2026	56.94	56.67	56.67	57.66	55.7	2.48M
February 02, 2026	55.86	56.51	56.51	56.62	55.29	2.21M
January 30, 2026	54.47	53.97	53.97	55.03	53.66	1.85M
January 29, 2026	56.83	55.79	55.79	56.93	54.25	1.95M
January 28, 2026	55.71	56.04	56.04	56.16	55.38	1.49M
January 27, 2026	54.35	55.47	55.47	55.63	54.27	1.5M
January 26, 2026	55.24	53.62	53.62	55.31	53.46	1.67M
January 23, 2026	54.36	54.3	54.3	54.36	53.67	2.06M
January 22, 2026	53.66	53.42	53.42	54.59	53.18	3.13M
January 21, 2026	50.64	51.24	51.24	51.35	50.4	2.29M
January 20, 2026	48.94	48.83	48.83	49.09	48.35	1.09M
January 16, 2026	49.15	48.73	48.73	49.28	48.49	1.61M
January 15, 2026	49.11	48.41	48.41	49.33	48.29	1.73M
January 14, 2026	48.12	49.04	49.04	49.17	48.04	1.62M
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

ArcelorMittal S.A. (MT) NYSE