ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.67	34.32	33.38	33.78	33.78	1.35%	17,264
Nov 6, 2025	34.11	34.50	33.19	33.33	33.33	2.78%	42,759
Nov 5, 2025	32.21	32.46	32.11	32.43	32.43	0.03%	6,656
Nov 4, 2025	32.24	32.53	31.87	32.42	32.42	-1.97%	9,457
Nov 3, 2025	32.95	33.20	32.94	33.07	33.07	-0.39%	4,866
Oct 31, 2025	33.32	33.50	33.13	33.20	33.20	-0.66%	4,579
Oct 30, 2025	33.50	33.68	33.28	33.42	33.42	-0.71%	4,821
Oct 29, 2025	33.90	33.93	33.54	33.66	33.66	-1.46%	2,907
Oct 28, 2025	33.65	34.17	33.62	34.16	34.16	0.47%	5,939
Oct 27, 2025	33.95	34.15	33.86	34.00	34.00	0.74%	4,400
Oct 24, 2025	33.40	33.78	33.17	33.75	33.75	0.90%	8,146
Oct 23, 2025	33.74	33.74	33.35	33.45	33.45	-0.15%	5,650
Oct 22, 2025	33.07	33.74	32.99	33.50	33.50	1.89%	8,217
Oct 21, 2025	33.12	33.22	32.55	32.88	32.88	-1.29%	9,046
Oct 20, 2025	32.89	33.48	32.81	33.31	33.31	1.43%	11,462
Oct 17, 2025	32.35	33.06	32.08	32.84	32.84	-0.58%	18,705
Oct 16, 2025	32.87	33.03	32.61	33.03	33.03	0.24%	8,177
Oct 15, 2025	33.29	33.33	32.92	32.95	32.95	0.55%	14,638
Oct 14, 2025	32.62	32.90	32.45	32.77	32.77	-1.47%	17,806
Oct 13, 2025	32.55	33.48	32.55	33.26	33.26	2.69%	17,286
Oct 10, 2025	33.23	33.65	32.38	32.39	32.39	-5.60%	18,496
Oct 9, 2025	35.45	35.45	34.28	34.31	34.31	-2.58%	19,839
Oct 8, 2025	34.36	35.27	34.04	35.22	35.22	6.21%	25,023
Oct 7, 2025	32.62	33.60	32.57	33.16	33.16	-1.10%	11,229
Oct 6, 2025	32.93	33.85	32.80	33.53	33.53	1.61%	8,170
Oct 3, 2025	32.71	33.00	32.56	33.00	33.00	2.07%	6,142
Oct 2, 2025	33.01	33.06	31.90	32.33	32.33	0.56%	35,147
Oct 1, 2025	30.27	32.55	30.19	32.15	32.15	5.17%	54,982
Sep 30, 2025	30.67	30.94	30.46	30.57	30.57	-2.83%	8,488
Sep 29, 2025	31.46	31.52	31.19	31.46	31.46	0.29%	12,049
Sep 26, 2025	32.06	32.14	31.03	31.37	31.37	2.58%	25,830
Sep 25, 2025	30.52	30.71	30.27	30.58	30.58	0.16%	10,782
Sep 24, 2025	30.30	30.76	30.18	30.53	30.53	-0.20%	5,847
Sep 23, 2025	30.49	30.79	30.37	30.59	30.59	1.59%	8,025
Sep 22, 2025	30.10	30.27	29.89	30.11	30.11	0.33%	4,366
Sep 19, 2025	30.05	30.59	29.90	30.01	30.01	1.25%	13,851
Sep 18, 2025	29.08	30.03	29.03	29.64	29.64	1.44%	7,333
Sep 17, 2025	29.19	29.22	28.87	29.22	29.22	-0.65%	4,561
Sep 16, 2025	29.80	29.81	29.30	29.41	29.41	-0.74%	7,294
Sep 15, 2025	29.64	29.76	29.37	29.63	29.63	-0.07%	5,325
Sep 12, 2025	30.21	30.31	29.39	29.65	29.65	-0.13%	10,275
Sep 11, 2025	29.52	29.77	29.33	29.69	29.69	0.75%	1,787
Sep 10, 2025	28.69	29.75	28.65	29.47	29.47	1.76%	16,263
Sep 9, 2025	29.34	29.40	28.95	28.96	28.96	-0.75%	4,095
Sep 8, 2025	29.24	29.28	28.96	29.18	29.18	1.07%	5,142
Sep 5, 2025	28.77	29.55	28.63	28.87	28.87	1.80%	10,565
Sep 4, 2025	27.97	28.38	27.91	28.36	28.36	1.47%	6,009
Sep 3, 2025	27.80	28.31	27.62	27.95	27.95	1.67%	5,492
Sep 2, 2025	28.43	28.43	27.45	27.49	27.49	-3.51%	4,339
Sep 1, 2025	28.65	28.66	28.41	28.49	28.49	0.25%	1,212