5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
+4.71%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+47.52%
YEAR-TO-DATE PERFORMANCE
+22.56%
1 YEAR PERFORMANCE
+85.73%
ArcelorMittal Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $62.30 | $63.08 (1.25%) | $63.14 | $62.25 | 1.62 M | $47.88 B |
| 05/05/2026 | $56.91 | $58.18 (2.23%) | $58.66 | $56.40 | 1.77 M | $44.27 B |
| 05/04/2026 | $56.80 | $55.39 (-2.48%) | $56.86 | $54.96 | 1.73 M | $42.15 B |
| 05/01/2026 | $56.95 | $56.85 (-0.18%) | $57.90 | $56.21 | 2.02 M | $43.26 B |
| 04/30/2026 | $58.09 | $57.21 (-1.51%) | $58.58 | $56.35 | 4.20 M | $43.54 B |
| 04/29/2026 | $57.75 | $55.92 (-3.17%) | $57.80 | $55.80 | 1.61 M | $42.56 B |
| 04/28/2026 | $58.09 | $57.90 (-0.33%) | $58.35 | $57.03 | 721.84 K | $44.06 B |
| 04/27/2026 | $59.49 | $59.03 (-0.77%) | $59.60 | $58.73 | 1.13 M | $45.43 B |
| 04/24/2026 | $59.28 | $59.71 (0.73%) | $59.80 | $58.70 | 1.17 M | $45.95 B |
| 04/23/2026 | $60.93 | $59.54 (-2.28%) | $61.34 | $58.59 | 1.60 M | $45.82 B |
| 04/22/2026 | $61.48 | $61.04 (-0.72%) | $61.71 | $60.91 | 1.12 M | $46.97 B |
| 04/21/2026 | $61.66 | $60.94 (-1.17%) | $62.03 | $60.82 | 1.19 M | $46.90 B |
| 04/20/2026 | $61.87 | $62.41 (0.87%) | $62.45 | $61.73 | 1.15 M | $48.03 B |
| 04/17/2026 | $62.81 | $62.06 (-1.19%) | $63.35 | $61.83 | 2.25 M | $47.76 B |
| 04/16/2026 | $61.25 | $59.78 (-2.4%) | $61.47 | $59.65 | 1.42 M | $46.00 B |
| 04/15/2026 | $61.80 | $61.57 (-0.37%) | $61.83 | $61.04 | 912.10 K | $47.38 B |
| 04/14/2026 | $61.94 | $62.05 (0.18%) | $62.48 | $61.59 | 1.13 M | $47.75 B |
| 04/13/2026 | $60.01 | $61.24 (2.05%) | $61.34 | $59.70 | 1.16 M | $47.13 B |
| 04/10/2026 | $60.83 | $60.64 (-0.31%) | $61.33 | $60.41 | 1.45 M | $46.67 B |
| 04/09/2026 | $59.11 | $59.89 (1.32%) | $60.48 | $58.58 | 1.93 M | $46.09 B |
| 04/08/2026 | $60.29 | $60.04 (-0.41%) | $60.54 | $59.29 | 3.45 M | $46.20 B |
| 04/07/2026 | $53.19 | $53.80 (1.15%) | $53.98 | $52.40 | 1.85 M | $41.40 B |
| 04/06/2026 | $53.24 | $53.34 (0.19%) | $53.68 | $52.80 | 925.24 K | $41.05 B |
| 04/02/2026 | $51.42 | $52.92 (2.92%) | $53.69 | $51.42 | 1.50 M | $40.73 B |
| 04/01/2026 | $53.69 | $54.03 (0.63%) | $54.55 | $53.54 | 1.72 M | $41.58 B |
| 03/31/2026 | $50.33 | $51.98 (3.28%) | $51.99 | $50.01 | 2.03 M | $40.00 B |
| 03/30/2026 | $49.86 | $48.49 (-2.75%) | $50.21 | $48.40 | 1.72 M | $37.32 B |
| 03/27/2026 | $49.87 | $49.62 (-0.5%) | $50.88 | $49.45 | 1.82 M | $38.19 B |
| 03/26/2026 | $51.33 | $51.01 (-0.62%) | $52.05 | $50.94 | 1.26 M | $39.26 B |
| 03/25/2026 | $53.12 | $52.88 (-0.45%) | $53.59 | $52.57 | 2.12 M | $40.69 B |
| 03/24/2026 | $50.95 | $52.36 (2.77%) | $52.57 | $50.88 | 1.78 M | $40.29 B |
| 03/23/2026 | $50.64 | $51.65 (1.99%) | $52.65 | $50.47 | 3.00 M | $39.75 B |
| 03/20/2026 | $50.03 | $47.76 (-4.54%) | $50.11 | $47.37 | 3.33 M | $36.75 B |
| 03/19/2026 | $48.46 | $49.98 (3.14%) | $50.39 | $48.09 | 2.66 M | $38.46 B |
| 03/18/2026 | $51.40 | $51.41 (0.02%) | $52.66 | $51.21 | 1.64 M | $39.56 B |
| 03/17/2026 | $52.84 | $52.16 (-1.29%) | $52.88 | $51.81 | 1.18 M | $40.14 B |
| 03/16/2026 | $51.98 | $51.54 (-0.85%) | $52.43 | $51.28 | 1.83 M | $39.66 B |
| 03/13/2026 | $52.78 | $50.74 (-3.87%) | $53.29 | $50.57 | 1.88 M | $39.05 B |
| 03/12/2026 | $53.97 | $53.60 (-0.69%) | $54.08 | $51.92 | 1.88 M | $41.25 B |
| 03/11/2026 | $56.68 | $56.64 (-0.07%) | $57.57 | $55.94 | 1.55 M | $43.59 B |
| 03/10/2026 | $56.84 | $56.77 (-0.12%) | $57.96 | $56.50 | 2.13 M | $43.69 B |
| 03/09/2026 | $52.66 | $55.83 (6.02%) | $56.21 | $52.10 | 3.80 M | $42.96 B |
| 03/06/2026 | $55.52 | $55.40 (-0.22%) | $56.20 | $55.19 | 1.64 M | $42.63 B |
| 03/05/2026 | $59.55 | $57.44 (-3.54%) | $59.83 | $56.65 | 2.13 M | $44.20 B |
| 03/04/2026 | $61.62 | $61.16 (-0.75%) | $61.91 | $60.83 | 1.65 M | $47.07 B |
| 03/03/2026 | $58.59 | $60.07 (2.53%) | $60.34 | $57.21 | 4.43 M | $46.23 B |
| 03/02/2026 | $63.76 | $64.50 (1.16%) | $64.64 | $63.34 | 1.69 M | $49.64 B |
| 02/27/2026 | $65.23 | $65.16 (-0.11%) | $65.67 | $64.57 | 2.03 M | $50.14 B |
| 02/26/2026 | $65.57 | $65.87 (0.46%) | $65.96 | $64.88 | 1.54 M | $50.69 B |
| 02/25/2026 | $67.10 | $67.12 (0.03%) | $67.60 | $66.31 | 1.31 M | $51.65 B |
| 02/24/2026 | $65.83 | $65.19 (-0.97%) | $66.14 | $65.00 | 2.02 M | $50.17 B |
| 02/23/2026 | $66.43 | $66.83 (0.6%) | $66.97 | $65.91 | 1.70 M | $51.43 B |
| 02/20/2026 | $64.78 | $65.20 (0.65%) | $65.74 | $64.07 | 1.66 M | $50.18 B |
| 02/19/2026 | $64.05 | $64.45 (0.62%) | $64.61 | $63.61 | 1.26 M | $49.60 B |
| 02/18/2026 | $65.39 | $65.12 (-0.41%) | $66.24 | $64.70 | 1.64 M | $50.11 B |
| 02/17/2026 | $62.09 | $64.25 (3.48%) | $64.32 | $61.52 | 2.23 M | $49.44 B |
| 02/13/2026 | $60.27 | $61.51 (2.06%) | $62.22 | $59.83 | 2.30 M | $47.34 B |
| 02/12/2026 | $64.52 | $61.59 (-4.54%) | $65.31 | $61.34 | 3.60 M | $47.40 B |
| 02/11/2026 | $66.74 | $66.65 (-0.13%) | $66.97 | $64.66 | 2.15 M | $51.29 B |
| 02/10/2026 | $63.42 | $63.09 (-0.52%) | $63.52 | $62.52 | 1.43 M | $48.55 B |
| 02/09/2026 | $61.30 | $62.08 (1.27%) | $62.22 | $60.95 | 1.27 M | $47.77 B |
| 02/06/2026 | $60.05 | $61.30 (2.08%) | $61.36 | $59.95 | 2.07 M | $47.17 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.
