5 DAY PERFORMANCE
-23.72%
1 MONTH PERFORMANCE
-22.65%
3 MONTH PERFORMANCE
-11.92%
6 MONTH PERFORMANCE
+16.94%
YEAR-TO-DATE PERFORMANCE
+22.56%
1 YEAR PERFORMANCE
+58.13%
ArcelorMittal Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $73.46 | $72.54 (-1.25%) | $73.48 | $72.06 | 752.59 K | $55.13 B |
| 09/18/2026 | $74.02 | $72.53 (-2.01%) | $74.05 | $72.18 | 1.35 M | $55.12 B |
| 09/17/2026 | $75.27 | $75.18 (-0.12%) | $75.68 | $74.39 | 1.34 M | $57.14 B |
| 09/16/2026 | $74.06 | $73.22 (-1.13%) | $75.04 | $72.50 | 985.24 K | $55.65 B |
| 09/15/2026 | $73.52 | $73.30 (-0.3%) | $73.91 | $72.82 | 1.07 M | $55.71 B |
| 09/14/2026 | $71.72 | $72.79 (1.49%) | $73.38 | $71.52 | 1.37 M | $55.32 B |
| 09/11/2026 | $75.42 | $74.51 (-1.21%) | $75.48 | $74.12 | 898.40 K | $56.63 B |
| 09/10/2026 | $74.91 | $75.06 (0.2%) | $75.35 | $74.47 | 788.75 K | $57.05 B |
| 09/09/2026 | $77.31 | $77.05 (-0.34%) | $77.70 | $76.83 | 902.53 K | $58.56 B |
| 09/08/2026 | $79.17 | $77.15 (-2.55%) | $79.68 | $77.03 | 1.13 M | $58.63 B |
| 09/04/2026 | $78.34 | $78.74 (0.51%) | $78.78 | $77.76 | 1.61 M | $59.84 B |
| 09/03/2026 | $76.39 | $76.07 (-0.42%) | $76.72 | $75.38 | 1.42 M | $57.81 B |
| 09/02/2026 | $73.86 | $75.13 (1.72%) | $75.21 | $73.86 | 1.25 M | $57.10 B |
| 09/01/2026 | $73.22 | $73.31 (0.12%) | $74.08 | $72.39 | 1.11 M | $55.72 B |
| 08/31/2026 | $75.18 | $74.60 (-0.77%) | $75.82 | $74.21 | 1.17 M | $56.70 B |
| 08/28/2026 | $75.39 | $74.39 (-1.33%) | $75.51 | $73.86 | 1.12 M | $56.54 B |
| 08/27/2026 | $74.54 | $74.63 (0.12%) | $74.93 | $74.18 | 860.92 K | $56.72 B |
| 08/26/2026 | $75.12 | $74.53 (-0.79%) | $75.93 | $74.22 | 1.60 M | $56.64 B |
| 08/25/2026 | $73.10 | $73.62 (0.71%) | $73.65 | $72.71 | 1.09 M | $55.95 B |
| 08/24/2026 | $73.53 | $72.64 (-1.21%) | $73.98 | $72.42 | 1.47 M | $55.21 B |
| 08/21/2026 | $73.08 | $72.20 (-1.2%) | $74.12 | $72.12 | 1.49 M | $54.87 B |
| 08/20/2026 | $69.81 | $71.11 (1.86%) | $71.76 | $69.29 | 2.70 M | $54.04 B |
| 08/19/2026 | $73.46 | $74.59 (1.54%) | $74.61 | $71.78 | 2.88 M | $56.69 B |
| 08/18/2026 | $72.71 | $72.00 (-0.98%) | $73.08 | $71.21 | 1.45 M | $54.72 B |
| 08/17/2026 | $72.75 | $73.80 (1.44%) | $73.91 | $72.06 | 1.13 M | $56.09 B |
| 08/14/2026 | $73.42 | $73.86 (0.6%) | $74.61 | $73.39 | 1.11 M | $56.13 B |
| 08/13/2026 | $74.02 | $73.21 (-1.09%) | $74.45 | $73.07 | 904.60 K | $55.64 B |
| 08/12/2026 | $75.17 | $74.18 (-1.32%) | $75.19 | $73.79 | 1.17 M | $56.38 B |
| 08/11/2026 | $74.69 | $73.71 (-1.31%) | $75.28 | $73.60 | 879.95 K | $56.02 B |
| 08/10/2026 | $73.23 | $73.90 (0.91%) | $74.49 | $72.84 | 1.20 M | $56.16 B |
| 08/07/2026 | $73.77 | $73.29 (-0.65%) | $73.77 | $72.21 | 1.31 M | $55.70 B |
| 08/06/2026 | $74.04 | $73.22 (-1.11%) | $74.77 | $73.14 | 1.17 M | $55.65 B |
| 08/05/2026 | $74.12 | $75.35 (1.66%) | $75.66 | $74.12 | 1.68 M | $57.27 B |
| 08/04/2026 | $73.87 | $75.21 (1.81%) | $75.43 | $73.53 | 1.40 M | $57.16 B |
| 08/03/2026 | $70.69 | $71.83 (1.61%) | $71.93 | $69.79 | 1.39 M | $54.59 B |
| 07/31/2026 | $69.73 | $70.14 (0.59%) | $70.59 | $68.82 | 1.35 M | $53.31 B |
| 07/30/2026 | $67.78 | $69.34 (2.3%) | $69.35 | $66.44 | 1.77 M | $52.70 B |
| 07/29/2026 | $67.41 | $65.70 (-2.54%) | $67.41 | $65.04 | 1.91 M | $50.00 B |
| 07/28/2026 | $66.54 | $67.30 (1.14%) | $67.81 | $66.04 | 1.82 M | $51.22 B |
| 07/27/2026 | $67.53 | $67.53 (0%) | $67.69 | $65.91 | 2.00 M | $51.39 B |
| 07/24/2026 | $67.39 | $66.88 (-0.76%) | $67.53 | $66.33 | 1.19 M | $50.90 B |
| 07/23/2026 | $65.06 | $66.12 (1.63%) | $66.80 | $65.05 | 1.73 M | $50.32 B |
| 07/22/2026 | $66.11 | $66.49 (0.57%) | $66.89 | $65.90 | 1.20 M | $50.60 B |
| 07/21/2026 | $66.29 | $65.80 (-0.74%) | $67.16 | $65.10 | 1.96 M | $50.07 B |
| 07/20/2026 | $67.38 | $65.85 (-2.27%) | $67.58 | $65.57 | 1.34 M | $50.11 B |
| 07/17/2026 | $64.40 | $66.45 (3.18%) | $66.92 | $64.17 | 1.75 M | $50.57 B |
| 07/16/2026 | $65.98 | $65.38 (-0.91%) | $66.48 | $65.18 | 1.24 M | $49.75 B |
| 07/15/2026 | $68.04 | $67.63 (-0.6%) | $68.10 | $66.41 | 1.15 M | $51.47 B |
| 07/14/2026 | $67.92 | $66.99 (-1.37%) | $67.95 | $66.77 | 2.43 M | $50.98 B |
| 07/13/2026 | $66.08 | $65.92 (-0.24%) | $66.58 | $65.32 | 1.53 M | $50.17 B |
| 07/10/2026 | $65.65 | $66.08 (0.65%) | $66.61 | $65.43 | 1.97 M | $50.29 B |
| 07/09/2026 | $63.18 | $62.96 (-0.35%) | $63.54 | $61.71 | 2.05 M | $47.91 B |
| 07/08/2026 | $62.20 | $63.21 (1.62%) | $63.35 | $61.07 | 2.07 M | $48.10 B |
| 07/07/2026 | $64.80 | $63.15 (-2.55%) | $65.08 | $63.12 | 2.25 M | $48.06 B |
| 07/06/2026 | $64.77 | $65.35 (0.9%) | $65.40 | $64.62 | 1.62 M | $49.73 B |
| 07/02/2026 | $62.17 | $63.40 (1.98%) | $63.66 | $62.17 | 2.93 M | $48.25 B |
| 07/01/2026 | $59.49 | $59.26 (-0.39%) | $60.41 | $59.10 | 1.41 M | $45.10 B |
| 06/30/2026 | $60.73 | $60.22 (-0.84%) | $60.98 | $60.06 | 1.30 M | $45.83 B |
| 06/29/2026 | $59.91 | $59.68 (-0.38%) | $60.08 | $58.53 | 1.87 M | $45.42 B |
| 06/26/2026 | $59.96 | $59.88 (-0.13%) | $60.33 | $59.39 | 1.73 M | $45.57 B |
| 06/25/2026 | $62.12 | $61.82 (-0.48%) | $62.17 | $60.95 | 1.03 M | $47.05 B |
| 06/24/2026 | $60.85 | $61.47 (1.02%) | $61.80 | $60.26 | 1.18 M | $46.78 B |
| 06/23/2026 | $61.56 | $63.30 (2.83%) | $63.91 | $61.45 | 1.42 M | $48.17 B |
| 06/22/2026 | $63.36 | $63.75 (0.62%) | $63.94 | $63.03 | 1.03 M | $48.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
