ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	37.48	37.48	37.26	37.42	37.42	1.19%	724
Nov 28, 2025	36.69	36.98	36.69	36.98	36.98	1.07%	-
Nov 27, 2025	36.81	36.85	36.59	36.59	36.59	-1.03%	350
Nov 26, 2025	36.82	37.07	36.75	36.97	36.97	1.43%	349
Nov 25, 2025	35.04	36.45	35.04	36.45	36.45	3.67%	50
Nov 24, 2025	34.55	35.50	34.55	35.16	35.16	2.42%	1,218
Nov 21, 2025	34.32	34.33	34.32	34.33	34.33	0.47%	250
Nov 20, 2025	35.19	35.19	34.17	34.17	34.17	-2.01%	10
Nov 19, 2025	33.90	34.87	33.90	34.87	34.87	2.74%	202
Nov 18, 2025	33.58	33.94	33.58	33.94	33.94	0.30%	-
Nov 17, 2025	33.55	34.11	33.55	33.84	33.84	-0.73%	215
Nov 14, 2025	34.29	34.29	34.03	34.09	34.09	-0.64%	886
Nov 13, 2025	34.88	34.88	34.31	34.31	34.31	-1.77%	-
Nov 12, 2025	33.74	34.93	33.74	34.93	34.93	1.78%	42
Nov 11, 2025	34.10	34.32	34.10	34.32	34.12	0.85%	-
Nov 10, 2025	34.19	34.29	34.03	34.03	33.83	0.09%	1,016
Nov 7, 2025	33.48	34.00	33.48	34.00	33.80	3.98%	-
Nov 6, 2025	32.36	32.70	32.36	32.70	32.51	2.09%	-
Nov 5, 2025	32.03	32.03	32.03	32.03	31.84	-1.99%	-
Nov 4, 2025	32.68	32.68	32.68	32.68	32.49	-0.70%	-
Nov 3, 2025	33.12	33.12	32.91	32.91	32.72	0.06%	9
Oct 31, 2025	32.93	32.95	32.89	32.89	32.70	-0.03%	100
Oct 30, 2025	33.53	33.53	32.90	32.90	32.71	-1.59%	39
Oct 29, 2025	34.08	34.08	33.43	33.43	33.23	-1.65%	-
Oct 28, 2025	33.97	33.99	33.69	33.99	33.79	0.09%	64
Oct 27, 2025	34.25	34.25	33.96	33.96	33.76	1.16%	-
Oct 24, 2025	33.38	33.57	33.38	33.57	33.37	1.30%	220
Oct 23, 2025	33.43	33.43	33.14	33.14	32.94	-0.45%	-
Oct 22, 2025	32.75	33.42	32.75	33.29	33.09	1.80%	273
Oct 21, 2025	33.13	33.13	32.70	32.70	32.51	-1.30%	50
Oct 20, 2025	32.92	33.13	32.92	33.13	32.93	0.98%	1,000
Oct 17, 2025	32.87	32.87	32.45	32.81	32.62	-0.12%	500
Oct 16, 2025	32.80	32.85	32.80	32.85	32.66	0.55%	-
Oct 15, 2025	33.00	33.00	32.67	32.67	32.48	-0.37%	233
Oct 14, 2025	32.83	32.83	32.73	32.79	32.60	-0.61%	381
Oct 13, 2025	32.39	33.32	32.39	32.99	32.80	4.46%	216
Oct 10, 2025	33.34	33.38	31.58	31.58	31.39	-6.57%	200
Oct 9, 2025	35.21	35.45	33.80	33.80	33.60	-3.43%	2,166
Oct 8, 2025	33.11	35.00	33.11	35.00	34.79	6.22%	1,430
Oct 7, 2025	33.36	33.36	32.65	32.95	32.76	-0.48%	430
Oct 6, 2025	32.67	33.11	32.67	33.11	32.92	1.85%	510
Oct 3, 2025	32.34	32.61	32.34	32.51	32.32	0.43%	35
Oct 2, 2025	32.76	33.10	32.00	32.37	32.18	1.19%	1,200
Oct 1, 2025	30.59	32.49	30.59	31.99	31.80	4.89%	820
Sep 30, 2025	31.05	31.05	30.50	30.50	30.32	-1.52%	-
Sep 29, 2025	31.14	31.26	30.97	30.97	30.79	-0.90%	1,000
Sep 26, 2025	30.83	31.45	30.83	31.25	31.07	2.09%	545
Sep 25, 2025	30.41	30.61	30.41	30.61	30.43	0.36%	-
Sep 24, 2025	30.50	30.50	30.50	30.50	30.32	0.79%	100
Sep 23, 2025	30.16	30.26	30.16	30.26	30.08	0.60%	-