ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	32.75	33.42	32.75	33.29	33.29	1.80%	273
Oct 21, 2025	33.13	33.13	32.70	32.70	32.70	-1.30%	50
Oct 20, 2025	32.92	33.13	32.92	33.13	33.13	0.98%	1,000
Oct 17, 2025	32.87	32.87	32.45	32.81	32.81	-0.12%	500
Oct 16, 2025	32.80	32.85	32.80	32.85	32.85	0.55%	233
Oct 15, 2025	33.00	33.00	32.67	32.67	32.67	-0.37%	233
Oct 14, 2025	32.83	32.83	32.73	32.79	32.79	-0.61%	381
Oct 13, 2025	32.39	33.32	32.39	32.99	32.99	4.46%	216
Oct 10, 2025	33.34	33.38	31.58	31.58	31.58	-6.57%	200
Oct 9, 2025	35.21	35.45	33.80	33.80	33.80	-3.43%	2,166
Oct 8, 2025	33.11	35.00	33.11	35.00	35.00	6.22%	1,430
Oct 7, 2025	33.36	33.36	32.65	32.95	32.95	-0.48%	430
Oct 6, 2025	32.67	33.11	32.67	33.11	33.11	1.85%	510
Oct 3, 2025	32.34	32.61	32.34	32.51	32.51	0.43%	35
Oct 2, 2025	32.76	33.10	32.00	32.37	32.37	1.19%	1,200
Oct 1, 2025	30.59	32.49	30.59	31.99	31.99	4.89%	820
Sep 30, 2025	31.05	31.05	30.50	30.50	30.50	-1.52%	1,000
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