ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	32.83	33.63	32.55	33.42	33.42	-0.33%	173,204
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
Aug 19, 2025	29.48	30.33	29.46	29.89	29.89	2.64%	308,899
Aug 18, 2025	28.80	29.13	28.55	29.12	29.12	0.10%	87,465
Aug 15, 2025	29.26	29.41	28.98	29.09	29.09	0.45%	138,952
Aug 14, 2025	28.79	29.32	28.74	28.96	28.96	1.12%	199,101
Aug 13, 2025	28.59	28.67	28.38	28.64	28.64	-0.03%	94,751
Aug 12, 2025	28.45	28.79	28.40	28.65	28.65	0.81%	91,634
Aug 11, 2025	29.00	29.15	28.30	28.42	28.42	-1.35%	142,720
Aug 8, 2025	28.08	28.90	27.94	28.81	28.81	3.04%	176,999
Aug 7, 2025	27.28	28.75	27.24	27.96	27.96	4.41%	478,838
Aug 6, 2025	26.90	27.11	26.74	26.78	26.78	0.53%	83,228
Aug 5, 2025	26.49	26.95	26.35	26.64	26.64	0.57%	110,719
Aug 4, 2025	26.95	27.10	26.40	26.49	26.49	-1.01%	158,078
Aug 1, 2025	27.45	27.49	26.58	26.76	26.76	-2.69%	130,283
Jul 31, 2025	27.97	27.97	26.49	27.50	27.50	-2.65%	587,065
Jul 30, 2025	28.39	28.55	28.25	28.25	28.25	-0.32%	60,984