ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	29.03	29.43	28.99	29.24	29.24	0.68%	45,791
Aug 14, 2025	28.98	29.31	28.85	29.04	29.04	1.81%	659,471
Aug 13, 2025	28.34	28.68	28.41	28.53	28.53	-0.52%	252,566
Aug 12, 2025	28.51	28.80	28.39	28.68	28.68	-0.64%	235,485
Aug 11, 2025	28.80	29.19	28.33	28.86	28.86	2.88%	117,920
Aug 8, 2025	27.68	28.91	27.29	28.05	28.05	-0.53%	265,896
Aug 7, 2025	27.16	28.76	27.16	28.20	28.20	4.45%	225,679
Aug 6, 2025	27.05	27.11	26.78	27.00	27.00	1.05%	97,819
Aug 5, 2025	26.36	26.95	26.01	26.72	26.72	0.02%	148,834
Aug 4, 2025	27.01	27.12	26.38	26.71	26.71	-0.90%	757,940
Aug 1, 2025	27.51	27.48	26.60	26.95	26.95	-0.84%	770,822
Jul 31, 2025	28.05	28.59	26.50	27.18	27.18	-4.16%	270,642
Jul 30, 2025	28.31	28.55	28.24	28.36	28.36	-0.65%	56,697
Jul 29, 2025	28.26	29.60	28.30	28.55	28.55	-0.17%	131,534
Jul 28, 2025	28.56	28.83	28.40	28.60	28.60	0.09%	141,924
Jul 25, 2025	28.58	28.72	28.33	28.57	28.57	-1.85%	62,155
Jul 24, 2025	29.51	29.63	28.81	29.11	29.11	0.16%	1,473,408
Jul 23, 2025	29.20	29.39	28.94	29.06	29.06	-0.10%	519,823
Jul 22, 2025	29.11	29.31	28.72	29.09	29.09	0.12%	129,008
Jul 21, 2025	28.20	29.27	28.19	29.06	29.06	3.73%	64,495
Jul 18, 2025	28.01	28.17	27.88	28.01	28.01	-0.76%	188,000
Jul 17, 2025	28.02	28.34	28.01	28.23	28.23	0.45%	1,418,829
Jul 16, 2025	28.44	28.58	27.89	28.10	28.10	-2.88%	105,185
Jul 15, 2025	28.93	29.36	28.81	28.94	28.94	-0.98%	47,803
Jul 14, 2025	29.35	29.36	29.04	29.22	29.22	-0.52%	61,401
Jul 11, 2025	29.31	30.00	28.67	29.37	29.37	0.69%	48,396
Jul 10, 2025	28.75	29.62	28.70	29.17	29.17	2.33%	1,096,602
Jul 9, 2025	27.60	28.78	28.04	28.51	28.51	1.92%	294,151