ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	36.71	37.21	36.70	37.17	37.17	1.17%	8,775
Nov 27, 2025	37.00	37.00	36.61	36.74	36.74	-0.68%	12,932
Nov 26, 2025	36.87	37.10	36.32	36.99	36.99	1.51%	7,776
Nov 25, 2025	35.23	36.50	35.15	36.44	36.44	3.49%	13,358
Nov 24, 2025	35.14	35.70	34.68	35.21	35.21	3.47%	9,944
Nov 21, 2025	34.26	34.40	33.76	34.03	34.03	-2.77%	6,652
Nov 20, 2025	35.16	35.36	34.83	35.00	35.00	0.34%	12,132
Nov 19, 2025	33.86	35.14	33.81	34.88	34.88	3.04%	10,488
Nov 18, 2025	33.50	34.09	33.50	33.85	33.85	-1.08%	10,205
Nov 17, 2025	33.89	34.29	33.89	34.22	34.22	-0.32%	5,610
Nov 14, 2025	34.27	34.48	33.81	34.33	34.33	-1.29%	9,454
Nov 13, 2025	34.99	35.14	34.68	34.78	34.78	-0.17%	11,245
Nov 12, 2025	34.58	35.03	34.48	34.84	34.84	1.19%	11,899
Nov 11, 2025	33.97	34.55	33.93	34.43	34.23	1.12%	3,277
Nov 10, 2025	34.31	34.53	33.86	34.05	33.85	0.80%	14,377
Nov 7, 2025	33.67	34.32	33.38	33.78	33.58	1.35%	17,264
Nov 6, 2025	34.11	34.50	33.19	33.33	33.13	2.78%	42,759
Nov 5, 2025	32.21	32.46	32.11	32.43	32.24	0.03%	6,656
Nov 4, 2025	32.24	32.53	31.87	32.42	32.23	-1.97%	9,457
Nov 3, 2025	32.95	33.20	32.94	33.07	32.88	-0.39%	4,866
Oct 31, 2025	33.32	33.50	33.13	33.20	33.01	-0.66%	4,579
Oct 30, 2025	33.50	33.68	33.28	33.42	33.22	-0.71%	4,821
Oct 29, 2025	33.90	33.93	33.54	33.66	33.46	-1.46%	2,907
Oct 28, 2025	33.65	34.17	33.62	34.16	33.96	0.47%	5,939
Oct 27, 2025	33.95	34.15	33.86	34.00	33.80	0.74%	4,400
Oct 24, 2025	33.40	33.78	33.17	33.75	33.55	0.90%	8,146
Oct 23, 2025	33.74	33.74	33.35	33.45	33.25	-0.15%	5,650
Oct 22, 2025	33.07	33.74	32.99	33.50	33.30	1.89%	8,217
Oct 21, 2025	33.12	33.22	32.55	32.88	32.69	-1.29%	9,046
Oct 20, 2025	32.89	33.48	32.81	33.31	33.11	1.43%	11,462
Oct 17, 2025	32.35	33.06	32.08	32.84	32.65	-0.58%	18,705
Oct 16, 2025	32.87	33.03	32.61	33.03	32.84	0.24%	8,177
Oct 15, 2025	33.29	33.33	32.92	32.95	32.76	0.55%	14,638
Oct 14, 2025	32.62	32.90	32.45	32.77	32.58	-1.47%	17,806
Oct 13, 2025	32.55	33.48	32.55	33.26	33.06	2.69%	17,286
Oct 10, 2025	33.23	33.65	32.38	32.39	32.20	-5.60%	18,496
Oct 9, 2025	35.45	35.45	34.28	34.31	34.11	-2.58%	19,839
Oct 8, 2025	34.36	35.27	34.04	35.22	35.01	6.21%	25,023
Oct 7, 2025	32.62	33.60	32.57	33.16	32.97	-1.10%	11,229
Oct 6, 2025	32.93	33.85	32.80	33.53	33.33	1.61%	8,170
Oct 3, 2025	32.71	33.00	32.56	33.00	32.81	2.07%	6,142
Oct 2, 2025	33.01	33.06	31.90	32.33	32.14	0.56%	35,147
Oct 1, 2025	30.27	32.55	30.19	32.15	31.96	5.17%	54,982
Sep 30, 2025	30.67	30.94	30.46	30.57	30.39	-2.83%	8,488
Sep 29, 2025	31.46	31.52	31.19	31.46	31.28	0.29%	12,049
Sep 26, 2025	32.06	32.14	31.03	31.37	31.19	2.58%	25,830
Sep 25, 2025	30.52	30.71	30.27	30.58	30.40	0.16%	10,782
Sep 24, 2025	30.30	30.76	30.18	30.53	30.35	-0.20%	5,847
Sep 23, 2025	30.49	30.79	30.37	30.59	30.41	1.59%	8,025
Sep 22, 2025	30.10	30.27	29.89	30.11	29.93	0.33%	4,366