ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	32.96	33.27	32.83	33.20	33.20	0.12%	484,742
Oct 31, 2025	33.36	33.53	33.11	33.16	33.16	-0.75%	1,422,406
Oct 30, 2025	33.63	33.68	33.27	33.41	33.41	-0.60%	997,549
Oct 29, 2025	34.15	34.15	33.54	33.61	33.61	-1.61%	1,682,057
Oct 28, 2025	33.74	34.18	33.60	34.16	34.16	0.50%	1,123,202
Oct 27, 2025	34.20	34.20	33.83	33.99	33.99	0.80%	1,212,323
Oct 24, 2025	33.51	33.84	33.08	33.72	33.72	1.17%	1,304,066
Oct 23, 2025	33.60	33.75	33.30	33.33	33.33	-0.51%	1,113,438
Oct 22, 2025	33.11	33.75	32.93	33.50	33.50	2.01%	2,240,250
Oct 21, 2025	33.16	33.23	32.53	32.84	32.84	-1.53%	1,694,315
Oct 20, 2025	33.07	33.49	32.81	33.35	33.35	1.61%	1,110,847
Oct 17, 2025	32.50	33.11	32.05	32.82	32.82	-0.67%	1,824,654
Oct 16, 2025	33.00	33.04	32.60	33.04	33.04	0.18%	1,657,762
Oct 15, 2025	33.23	33.37	32.78	32.98	32.98	0.52%	1,491,965
Oct 14, 2025	32.73	32.95	32.40	32.81	32.81	-1.53%	1,991,067
Oct 13, 2025	32.50	33.50	32.41	33.32	33.32	3.09%	2,753,368
Oct 10, 2025	33.18	33.86	32.29	32.32	32.32	-5.83%	3,570,877
Oct 9, 2025	35.40	35.53	34.27	34.32	34.32	-2.78%	2,896,037
Oct 8, 2025	33.76	35.30	33.70	35.30	35.30	6.55%	3,983,119
Oct 7, 2025	32.74	33.63	32.50	33.13	33.13	-0.96%	2,356,694
Oct 6, 2025	32.85	33.90	32.78	33.45	33.45	1.21%	2,804,158
Oct 3, 2025	32.83	33.05	32.54	33.05	33.05	2.32%	2,815,693
Oct 2, 2025	32.76	33.17	31.78	32.30	32.30	0.31%	2,840,152
Oct 1, 2025	30.45	32.56	30.18	32.20	32.20	5.30%	3,879,524
Sep 30, 2025	30.93	31.03	30.40	30.58	30.58	-2.30%	2,209,421
Sep 29, 2025	31.65	31.67	31.17	31.30	31.30	-0.41%	1,940,736
Sep 26, 2025	31.49	32.17	30.97	31.43	31.43	2.58%	3,039,444
Sep 25, 2025	30.70	30.74	30.25	30.64	30.64	0.29%	1,636,655
Sep 24, 2025	30.40	30.80	30.14	30.55	30.55	-0.13%	1,610,857
Sep 23, 2025	30.25	30.80	30.20	30.59	30.59	1.59%	1,673,257
Sep 22, 2025	30.20	30.27	29.87	30.11	30.11	0.33%	1,023,420
Sep 19, 2025	29.88	30.65	29.82	30.01	30.01	1.32%	3,165,377
Sep 18, 2025	28.92	30.05	28.92	29.62	29.62	1.61%	1,811,127
Sep 17, 2025	29.23	29.34	28.84	29.15	29.15	-0.85%	1,623,707
Sep 16, 2025	29.85	29.90	29.26	29.40	29.40	-0.61%	1,906,152
Sep 15, 2025	29.61	29.77	29.34	29.58	29.58	-0.03%	1,219,455
Sep 12, 2025	29.89	30.35	29.40	29.59	29.59	-0.37%	1,496,937
Sep 11, 2025	29.51	29.78	29.28	29.70	29.70	0.54%	1,079,602
Sep 10, 2025	28.85	29.86	28.62	29.54	29.54	2.18%	2,239,614
Sep 9, 2025	29.17	29.45	28.91	28.91	28.91	-0.72%	1,399,981
Sep 8, 2025	29.18	29.34	28.95	29.12	29.12	0.90%	1,666,407
Sep 5, 2025	28.54	29.60	28.54	28.86	28.86	1.80%	3,057,670
Sep 4, 2025	27.90	28.40	27.75	28.35	28.35	1.65%	1,361,405
Sep 3, 2025	27.77	28.42	27.64	27.89	27.89	1.42%	1,620,679
Sep 2, 2025	28.50	28.54	27.42	27.50	27.50	-3.51%	2,057,844
Sep 1, 2025	28.53	28.72	28.40	28.50	28.50	0.14%	751,135
Aug 29, 2025	28.44	28.63	28.29	28.46	28.46	-0.28%	1,292,656
Aug 28, 2025	28.55	28.99	28.42	28.54	28.54	0.60%	1,399,318
Aug 27, 2025	28.82	28.91	28.30	28.37	28.37	-1.73%	1,201,626
Aug 26, 2025	28.91	29.10	28.65	28.87	28.87	-1.23%	1,965,692