ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	33.64	33.79	33.08	33.64	33.64	0.94%	60,251
Oct 23, 2025	33.40	33.68	33.33	33.33	33.33	-0.18%	175,685
Oct 22, 2025	33.06	33.76	32.41	33.39	33.39	1.68%	135,399
Oct 21, 2025	33.25	33.23	32.54	32.84	32.84	-1.53%	706,140
Oct 20, 2025	33.00	33.48	32.87	33.35	33.35	1.16%	311,786
Oct 17, 2025	32.71	33.42	31.96	32.97	32.97	0.13%	135,562
Oct 16, 2025	33.11	33.36	32.14	32.92	32.92	-0.40%	348,918
Oct 15, 2025	33.01	33.33	32.78	33.06	33.06	0.75%	867,251
Oct 14, 2025	33.11	33.59	31.99	32.81	32.81	0.37%	483,613
Oct 13, 2025	32.35	33.48	32.46	32.69	32.69	-1.16%	77,711
Oct 10, 2025	33.53	34.83	32.32	33.07	33.07	-3.66%	466,931
Oct 9, 2025	35.34	36.09	34.28	34.33	34.33	1.87%	1,395,717
Oct 8, 2025	33.80	35.30	33.70	33.70	33.70	2.74%	910,831
Oct 7, 2025	32.71	33.61	32.58	32.80	32.80	-1.71%	1,143,857
Oct 6, 2025	33.00	33.89	32.79	33.37	33.37	1.76%	420,261
Oct 3, 2025	32.71	33.67	32.54	32.80	32.80	1.10%	1,070,974
Oct 2, 2025	32.71	33.15	31.80	32.44	32.44	5.56%	248,233
Oct 1, 2025	30.36	32.55	30.17	30.73	30.73	0.34%	313,998
Sep 30, 2025	30.81	30.97	30.47	30.63	30.63	-2.37%	212,570
Sep 29, 2025	31.72	31.66	31.17	31.37	31.37	-0.22%	252,132
Sep 26, 2025	31.20	32.11	31.02	31.44	31.44	3.04%	278,144
Sep 25, 2025	30.82	30.73	30.26	30.51	30.51	0.07%	401,217
Sep 24, 2025	30.38	30.79	30.15	30.49	30.49	-0.33%	141,512
Sep 23, 2025	30.25	30.81	30.21	30.59	30.59	1.40%	148,710
Sep 22, 2025	30.18	30.27	29.89	30.17	30.17	0.30%	1,640,261
Sep 19, 2025	29.60	30.62	29.81	30.08	30.08	2.44%	490,883
Sep 18, 2025	28.95	30.03	28.92	29.36	29.36	1.04%	482,240
Sep 17, 2025	29.19	29.37	28.88	29.06	29.06	-1.52%	1,221,417
Sep 16, 2025	29.60	29.87	29.26	29.51	29.51	-0.13%	272,142
Sep 15, 2025	29.55	29.77	29.36	29.55	29.55	-0.16%	466,477
Sep 12, 2025	29.51	30.33	29.41	29.60	29.60	-0.13%	367,852
Sep 11, 2025	29.21	29.78	29.30	29.64	29.64	0.26%	435,859
Sep 10, 2025	28.64	29.72	28.09	29.56	29.56	1.23%	204,301
Sep 9, 2025	29.12	29.44	28.91	29.20	29.20	0.28%	73,443
Sep 8, 2025	28.80	29.33	28.96	29.12	29.12	0.21%	743,060
Sep 5, 2025	28.49	29.61	27.71	29.06	29.06	3.28%	205,856
Sep 4, 2025	28.02	28.40	27.17	28.14	28.14	0.89%	198,298
Sep 3, 2025	27.74	34.48	27.66	27.89	27.89	1.48%	363,744
Sep 2, 2025	28.35	28.51	27.42	27.48	27.48	-3.55%	204,974
Sep 1, 2025	28.53	28.73	28.40	28.49	28.49	-0.01%	389,582
Aug 29, 2025	28.20	29.19	27.84	28.50	28.50	-0.82%	201,191
Aug 28, 2025	28.31	29.31	27.99	28.73	28.73	0.81%	118,345
Aug 27, 2025	28.65	28.92	28.30	28.50	28.50	-1.22%	867,702
Aug 26, 2025	28.89	29.08	28.65	28.86	28.86	-1.41%	48,296
Aug 25, 2025	29.22	29.42	28.93	29.27	29.27	2.30%	22,290
Aug 22, 2025	28.71	29.20	28.55	28.61	28.61	-0.01%	51,298
Aug 21, 2025	29.08	29.30	28.30	28.61	28.61	-2.62%	157,808
Aug 20, 2025	29.51	29.86	29.06	29.38	29.38	-1.99%	207,602
Aug 19, 2025	29.46	30.33	28.81	29.98	29.98	4.32%	791,993
Aug 18, 2025	29.11	29.17	28.60	28.74	28.74	-1.71%	226,165