ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	31.14	31.26	30.97	30.97	30.97	-0.90%	1,000
Sep 26, 2025	30.83	31.45	30.83	31.25	31.25	2.09%	545
Sep 25, 2025	30.41	30.61	30.41	30.61	30.61	0.36%	100
Sep 24, 2025	30.50	30.50	30.50	30.50	30.50	0.79%	100
Sep 23, 2025	30.16	30.26	30.16	30.26	30.26	0.60%	3,000
Sep 22, 2025	29.96	30.08	29.96	30.08	30.08	0.77%	3,000
Sep 19, 2025	29.45	30.15	29.45	29.85	29.85	1.63%	3,000
Sep 18, 2025	29.03	29.42	29.03	29.37	29.37	0.14%	5
Sep 17, 2025	29.33	29.33	29.33	29.33	29.33	0.34%	580
Sep 16, 2025	29.76	29.76	29.23	29.23	29.23	-1.12%	580
Sep 15, 2025	29.44	29.56	29.44	29.56	29.56	0.78%	33
Sep 12, 2025	29.77	29.77	29.33	29.33	29.33	-0.98%	33
Sep 11, 2025	29.34	29.62	29.34	29.62	29.62	0.07%	300
Sep 10, 2025	28.79	29.60	28.79	29.60	29.60	3.35%	300
Sep 9, 2025	28.83	28.83	28.64	28.64	28.64	-0.52%	3
Sep 8, 2025	29.15	29.15	28.79	28.79	28.79	0.95%	3
Sep 5, 2025	28.52	28.52	28.52	28.52	28.52	0.78%	66
Sep 4, 2025	28.01	28.30	28.01	28.30	28.30	1.73%	66
Sep 3, 2025	27.75	27.91	27.75	27.82	27.82	0.69%	66
Sep 2, 2025	28.40	28.40	27.45	27.63	27.63	-2.61%	15
Sep 1, 2025	28.52	28.52	28.37	28.37	28.37	-0.07%	236
Aug 29, 2025	28.37	28.39	28.37	28.39	28.39	0.53%	236
Aug 28, 2025	28.25	28.25	28.24	28.24	28.24	0.57%	236
Aug 27, 2025	28.70	28.70	28.08	28.08	28.08	-1.61%	236
Aug 26, 2025	29.07	29.07	28.54	28.54	28.54	-3.12%	165
Aug 25, 2025	28.85	29.46	28.85	29.46	29.46	2.04%	165
Aug 22, 2025	28.54	28.87	28.54	28.87	28.87	1.40%	195
Aug 21, 2025	29.03	29.03	28.47	28.47	28.47	-1.86%	500
Aug 20, 2025	29.65	29.65	29.01	29.01	29.01	-2.13%	500
Aug 19, 2025	29.43	29.90	29.43	29.64	29.64	0.71%	33
Aug 18, 2025	28.73	29.43	28.73	29.43	29.43	3.08%	333
Aug 15, 2025	29.07	29.43	28.55	28.55	28.55	-1.14%	363
Aug 14, 2025	28.77	29.00	28.77	28.88	28.88	0.03%	2,333
Aug 13, 2025	28.53	28.87	28.53	28.87	28.87	1.44%	187
Aug 12, 2025	28.32	28.46	28.32	28.46	28.46	1.46%	187
Aug 11, 2025	28.88	29.08	28.05	28.05	28.05	-2.43%	187
Aug 8, 2025	27.68	28.75	27.68	28.75	28.75	4.09%	250
Aug 7, 2025	26.99	27.62	26.99	27.62	27.62	3.52%	291
Aug 6, 2025	26.87	26.99	26.68	26.68	26.68	1.75%	291
Aug 5, 2025	26.22	26.22	26.22	26.22	26.22	0.46%	1,015
Aug 4, 2025	26.79	26.97	26.10	26.10	26.10	-2.90%	1,015
Aug 1, 2025	27.50	27.50	26.88	26.88	26.88	-2.33%	724
Jul 31, 2025	28.45	28.45	26.86	27.52	27.52	-2.31%	150
Jul 30, 2025	28.57	28.57	28.11	28.17	28.17	-0.77%	19
Jul 29, 2025	28.60	28.75	28.39	28.39	28.39	-	500
Jul 28, 2025	28.88	28.88	28.39	28.39	28.39	-0.39%	333
Jul 25, 2025	28.52	28.52	28.46	28.50	28.50	0.32%	60
Jul 24, 2025	29.45	29.45	28.41	28.41	28.41	-3.07%	60
Jul 23, 2025	29.18	29.31	28.98	29.31	29.31	1.03%	180
Jul 22, 2025	28.66	29.01	28.66	29.01	29.01	1.40%	180