ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.73	37.15	36.58	36.60	36.60	-0.35%	86,840
Dec 4, 2025	36.65	36.89	36.13	36.73	36.73	0.27%	125,648
Dec 3, 2025	37.65	37.69	36.46	36.63	36.63	-1.88%	287,498
Dec 2, 2025	37.47	37.73	37.33	37.33	37.33	-0.27%	87,341
Dec 1, 2025	37.54	37.75	37.15	37.43	37.43	0.62%	145,248
Nov 28, 2025	36.73	37.22	36.60	37.20	37.20	1.53%	117,691
Nov 27, 2025	37.00	37.03	36.60	36.64	36.64	-1.19%	119,256
Nov 26, 2025	36.94	37.10	36.31	37.08	37.08	1.81%	157,668
Nov 25, 2025	35.32	36.50	35.04	36.42	36.42	3.61%	292,780
Nov 24, 2025	34.60	35.79	34.60	35.15	35.15	3.29%	283,226
Nov 21, 2025	34.15	34.40	33.64	34.03	34.03	-2.72%	206,131
Nov 20, 2025	35.25	35.37	34.80	34.98	34.98	0.34%	131,351
Nov 19, 2025	33.80	35.15	33.77	34.86	34.86	2.83%	226,293
Nov 18, 2025	33.37	34.09	33.21	33.90	33.90	-0.99%	102,907
Nov 17, 2025	33.91	34.36	33.70	34.24	34.24	-0.23%	147,510
Nov 14, 2025	34.28	34.48	33.78	34.32	34.32	-1.01%	125,045
Nov 13, 2025	34.91	35.16	34.66	34.67	34.67	-0.77%	144,602
Nov 12, 2025	34.43	35.04	34.38	34.94	34.94	1.51%	193,177
Nov 11, 2025	34.09	34.57	33.85	34.42	34.22	0.91%	176,673
Nov 10, 2025	34.46	34.51	33.83	34.11	33.91	1.10%	118,888
Nov 7, 2025	33.77	34.36	33.41	33.74	33.54	1.35%	241,911
Nov 6, 2025	33.63	34.56	33.18	33.29	33.09	2.43%	573,117
Nov 5, 2025	31.95	32.50	31.90	32.50	32.31	0.37%	101,604
Nov 4, 2025	32.53	32.53	31.87	32.38	32.19	-2.00%	184,964
Nov 3, 2025	33.01	33.27	32.88	33.04	32.85	-0.39%	103,988
Oct 31, 2025	33.29	33.50	33.09	33.17	32.98	-0.78%	123,091
Oct 30, 2025	33.61	33.65	33.29	33.43	33.23	-0.54%	86,672
Oct 29, 2025	34.18	34.18	33.55	33.61	33.41	-1.49%	124,196
Oct 28, 2025	33.80	34.18	33.62	34.12	33.92	0.41%	65,926
Oct 27, 2025	34.10	34.16	33.84	33.98	33.78	0.65%	144,397
Oct 24, 2025	33.45	33.84	33.09	33.76	33.56	1.23%	220,107
Oct 23, 2025	33.57	33.75	33.30	33.35	33.15	-0.45%	84,505
Oct 22, 2025	33.09	33.74	32.93	33.50	33.30	1.98%	193,777
Oct 21, 2025	33.19	33.22	32.52	32.85	32.66	-1.47%	167,877
Oct 20, 2025	33.11	33.49	32.83	33.34	33.14	1.55%	103,424
Oct 17, 2025	32.82	33.10	32.09	32.83	32.64	-0.61%	151,968
Oct 16, 2025	33.00	33.03	32.60	33.03	32.84	0.12%	106,038
Oct 15, 2025	33.20	33.35	32.79	32.99	32.80	0.55%	177,523
Oct 14, 2025	32.73	32.94	32.43	32.81	32.62	-1.53%	137,631
Oct 13, 2025	32.56	33.48	32.45	33.32	33.12	2.97%	197,022
Oct 10, 2025	33.74	33.76	32.31	32.36	32.17	-5.74%	400,825
Oct 9, 2025	35.41	35.51	34.29	34.33	34.13	-2.75%	233,810
Oct 8, 2025	33.70	35.30	33.70	35.30	35.09	6.52%	451,506
Oct 7, 2025	32.83	33.63	32.55	33.14	32.95	-1.16%	249,189
Oct 6, 2025	32.86	33.86	32.78	33.53	33.33	1.48%	152,262
Oct 3, 2025	32.80	33.04	32.55	33.04	32.85	2.07%	247,621
Oct 2, 2025	32.76	33.20	31.80	32.37	32.18	0.50%	310,821
Oct 1, 2025	30.53	32.56	30.20	32.21	32.02	5.33%	549,598
Sep 30, 2025	31.00	31.00	30.42	30.58	30.40	-2.36%	169,395
Sep 29, 2025	31.68	31.71	31.20	31.32	31.14	-0.35%	100,230