ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	33.80	33.95	33.62	33.90	33.90	-0.24%	33,674
Oct 27, 2025	34.10	34.16	33.84	33.98	33.98	0.65%	144,397
Oct 24, 2025	33.45	33.84	33.09	33.76	33.76	1.23%	220,107
Oct 23, 2025	33.57	33.75	33.30	33.35	33.35	-0.45%	84,505
Oct 22, 2025	33.09	33.74	32.93	33.50	33.50	1.98%	193,787
Oct 21, 2025	33.19	33.22	32.52	32.85	32.85	-1.47%	167,877
Oct 20, 2025	33.11	33.49	32.83	33.34	33.34	1.55%	103,424
Oct 17, 2025	32.82	33.10	32.09	32.83	32.83	-0.61%	152,168
Oct 16, 2025	33.00	33.03	32.60	33.03	33.03	0.12%	106,038
Oct 15, 2025	33.20	33.35	32.79	32.99	32.99	0.55%	177,523
Oct 14, 2025	32.73	32.94	32.43	32.81	32.81	-1.53%	138,027
Oct 13, 2025	32.56	33.48	32.45	33.32	33.32	2.97%	197,022
Oct 10, 2025	33.74	33.76	32.31	32.36	32.36	-5.74%	400,825
Oct 9, 2025	35.41	35.51	34.29	34.33	34.33	-2.75%	233,810
Oct 8, 2025	33.70	35.30	33.70	35.30	35.30	6.52%	451,506
Oct 7, 2025	32.83	33.63	32.55	33.14	33.14	-1.16%	249,189
Oct 6, 2025	32.86	33.86	32.78	33.53	33.53	1.48%	152,262
Oct 3, 2025	32.80	33.04	32.55	33.04	33.04	2.07%	310,821
Oct 2, 2025	32.76	33.20	31.80	32.37	32.37	0.50%	310,821
Oct 1, 2025	30.53	32.56	30.20	32.21	32.21	5.33%	549,598
Sep 30, 2025	31.00	31.00	30.42	30.58	30.58	-2.36%	169,395
Sep 29, 2025	31.68	31.71	31.20	31.32	31.32	-0.35%	100,230
Sep 26, 2025	31.63	32.15	31.00	31.43	31.43	2.58%	369,195
Sep 25, 2025	30.58	30.72	30.26	30.64	30.64	0.33%	94,011
Sep 24, 2025	30.38	30.79	30.15	30.54	30.54	-0.23%	110,899
Sep 23, 2025	30.25	30.78	30.24	30.61	30.61	1.73%	184,096
Sep 22, 2025	30.13	30.26	29.86	30.09	30.09	0.23%	89,389
Sep 19, 2025	29.80	30.63	29.80	30.02	30.02	1.35%	335,589
Sep 18, 2025	29.05	30.04	28.97	29.62	29.62	1.68%	245,045
Sep 17, 2025	29.21	29.32	28.85	29.13	29.13	-1.02%	117,404
Sep 16, 2025	29.79	29.87	29.27	29.43	29.43	-0.47%	171,504
Sep 15, 2025	29.58	29.76	29.35	29.57	29.57	-0.03%	116,004
Sep 12, 2025	29.85	30.35	29.39	29.58	29.58	-0.24%	197,535
Sep 11, 2025	29.56	29.77	29.33	29.65	29.65	0.44%	97,819
Sep 10, 2025	28.86	29.84	28.62	29.52	29.52	2.07%	248,464
Sep 9, 2025	29.27	29.42	28.92	28.92	28.92	-0.58%	137,619
Sep 8, 2025	29.13	29.34	28.95	29.09	29.09	0.87%	111,392
Sep 5, 2025	28.34	29.59	28.34	28.84	28.84	1.80%	326,103
Sep 4, 2025	27.89	28.38	27.75	28.33	28.33	1.54%	126,918
Sep 3, 2025	27.80	28.40	27.67	27.90	27.90	1.31%	140,479
Sep 2, 2025	28.70	28.70	27.44	27.54	27.54	-3.40%	249,354
Sep 1, 2025	28.51	28.74	28.41	28.51	28.51	0.18%	55,687
Aug 29, 2025	28.71	28.71	28.29	28.46	28.46	-0.39%	86,382
Aug 28, 2025	28.58	28.98	28.42	28.57	28.57	0.74%	140,618
Aug 27, 2025	28.87	28.89	28.31	28.36	28.36	-1.83%	108,485
Aug 26, 2025	28.92	29.05	28.66	28.89	28.89	-1.13%	90,354
Aug 25, 2025	29.19	29.44	28.97	29.22	29.22	0.21%	77,273
Aug 22, 2025	28.52	29.20	28.52	29.16	29.16	2.32%	127,189
Aug 21, 2025	29.34	29.34	28.32	28.50	28.50	-2.56%	179,071
Aug 20, 2025	29.61	29.70	29.15	29.25	29.25	-2.14%	108,417