5 DAY PERFORMANCE
-20.37%
1 MONTH PERFORMANCE
-11.56%
3 MONTH PERFORMANCE
-8.65%
6 MONTH PERFORMANCE
-8.89%
YEAR-TO-DATE PERFORMANCE
+22.56%
1 YEAR PERFORMANCE
+72.59%
ArcelorMittal Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $73.77 | $73.34 (-0.58%) | $73.77 | $73.15 | 192.15 K | |
| 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 |
| 06/18/2026 | $64.82 | $63.41 (-2.18%) | $64.85 | $63.38 | 1.65 M | $48.26 B |
| 06/17/2026 | $67.63 | $65.03 (-3.84%) | $67.74 | $64.87 | 2.96 M | $49.49 B |
| 06/16/2026 | $69.07 | $68.38 (-1%) | $69.40 | $68.36 | 1.03 M | $52.04 B |
| 06/15/2026 | $71.38 | $69.21 (-3.04%) | $71.53 | $69.17 | 1.58 M | $52.67 B |
| 06/12/2026 | $69.77 | $70.81 (1.49%) | $70.89 | $69.09 | 1.72 M | $53.89 B |
| 06/11/2026 | $66.15 | $69.09 (4.44%) | $69.20 | $65.56 | 3.01 M | $52.58 B |
| 06/10/2026 | $64.65 | $63.81 (-1.3%) | $65.41 | $63.60 | 2.66 M | $48.56 B |
| 06/09/2026 | $67.99 | $66.31 (-2.47%) | $68.11 | $64.07 | 2.00 M | $50.46 B |
| 06/08/2026 | $68.11 | $67.18 (-1.37%) | $68.33 | $67.07 | 982.32 K | $51.12 B |
| 06/05/2026 | $70.08 | $67.21 (-4.1%) | $70.19 | $66.56 | 1.82 M | $51.15 B |
| 06/04/2026 | $70.90 | $71.65 (1.06%) | $72.50 | $70.55 | 2.43 M | $54.53 B |
| 06/03/2026 | $71.28 | $71.39 (0.15%) | $72.23 | $70.89 | 2.60 M | $54.33 B |
| 06/02/2026 | $70.70 | $71.59 (1.26%) | $71.94 | $70.33 | 3.00 M | $54.48 B |
| 06/01/2026 | $68.24 | $70.19 (2.86%) | $70.38 | $67.96 | 1.83 M | $53.41 B |
| 05/29/2026 | $69.87 | $69.41 (-0.66%) | $70.24 | $69.04 | 2.64 M | $52.82 B |
| 05/28/2026 | $67.89 | $69.52 (2.4%) | $69.70 | $66.80 | 3.15 M | $52.90 B |
| 05/27/2026 | $68.36 | $68.60 (0.35%) | $68.82 | $66.95 | 1.88 M | $52.20 B |
| 05/26/2026 | $67.85 | $68.60 (1.11%) | $68.61 | $67.09 | 2.13 M | $52.20 B |
| 05/22/2026 | $64.78 | $66.08 (2.01%) | $66.66 | $64.24 | 2.36 M | $50.29 B |
| 05/21/2026 | $62.69 | $64.11 (2.27%) | $65.28 | $62.55 | 4.19 M | $48.79 B |
| 05/20/2026 | $61.60 | $63.16 (2.53%) | $63.46 | $60.77 | 3.54 M | $48.06 B |
| 05/19/2026 | $59.89 | $59.17 (-1.2%) | $60.20 | $58.76 | 2.93 M | $45.03 B |
| 05/18/2026 | $61.49 | $61.87 (0.62%) | $62.05 | $60.56 | 2.11 M | $47.08 B |
| 05/15/2026 | $60.73 | $60.15 (-0.96%) | $61.19 | $59.90 | 2.00 M | $45.77 B |
| 05/14/2026 | $64.63 | $63.78 (-1.32%) | $64.66 | $63.68 | 1.01 M | $48.54 B |
| 05/13/2026 | $62.69 | $64.47 (2.84%) | $65.00 | $62.64 | 1.96 M | $49.06 B |
| 05/12/2026 | $61.62 | $62.00 (0.62%) | $62.18 | $60.08 | 1.99 M | $47.18 B |
| 05/11/2026 | $62.58 | $62.34 (-0.38%) | $62.73 | $61.84 | 1.39 M | $47.44 B |
| 05/08/2026 | $62.22 | $62.04 (-0.29%) | $62.69 | $61.03 | 1.96 M | $47.21 B |
| 05/07/2026 | $64.30 | $61.14 (-4.91%) | $64.30 | $61.07 | 2.18 M | $46.53 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.
