ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	38.23	38.37	37.73	38.37	38.37	0.63%	18,151
Dec 19, 2025	38.30	38.54	38.05	38.13	38.13	-1.73%	23,457
Dec 18, 2025	38.21	38.80	38.18	38.80	38.80	1.25%	6,740
Dec 17, 2025	38.91	39.28	38.32	38.32	38.32	-1.29%	22,535
Dec 16, 2025	39.16	39.53	38.70	38.82	38.82	-0.84%	9,261
Dec 15, 2025	39.19	39.36	38.84	39.15	39.15	1.11%	11,029
Dec 12, 2025	38.76	39.75	38.59	38.72	38.72	0.70%	20,248
Dec 11, 2025	38.07	38.74	38.00	38.45	38.45	1.24%	13,757
Dec 10, 2025	37.25	38.13	37.03	37.98	37.98	1.44%	15,968
Dec 9, 2025	37.06	37.56	37.03	37.44	37.44	1.55%	8,117
Dec 8, 2025	36.43	36.87	36.43	36.87	36.87	0.79%	6,554
Dec 5, 2025	36.85	37.14	36.58	36.58	36.58	-0.57%	6,177
Dec 4, 2025	36.25	36.86	36.20	36.79	36.79	0.44%	15,061
Dec 3, 2025	37.44	37.44	36.59	36.63	36.63	-2.01%	23,071
Dec 2, 2025	37.35	37.71	37.33	37.38	37.38	-0.21%	15,300
Dec 1, 2025	37.71	37.71	37.16	37.46	37.46	0.78%	15,119
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