ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	38.02	38.46	38.18	38.33	38.33	0.67%	58,312
Dec 23, 2025	38.32	38.26	37.89	38.08	38.08	0.86%	88,586
Dec 22, 2025	38.22	38.87	37.69	37.75	37.75	-1.62%	1,081,493
Dec 19, 2025	37.75	39.59	38.00	38.37	38.37	-0.41%	165,737
Dec 18, 2025	38.15	39.24	37.51	38.53	38.53	-0.19%	76,651
Dec 17, 2025	38.96	39.30	38.21	38.60	38.60	-1.00%	623,987
Dec 16, 2025	38.80	39.52	38.69	38.99	38.99	-0.63%	268,383
Dec 15, 2025	39.37	40.25	38.76	39.24	39.24	0.93%	579,030
Dec 12, 2025	38.51	39.77	37.72	38.88	38.88	1.29%	274,665
Dec 11, 2025	38.20	39.45	37.56	38.38	38.38	0.93%	391,118
Dec 10, 2025	37.05	38.28	37.07	38.03	38.03	2.11%	1,750,279
Dec 9, 2025	37.11	38.54	36.72	37.25	37.24	1.62%	1,271,471
Dec 8, 2025	36.46	36.86	36.32	36.65	36.65	-0.35%	663,411
Dec 5, 2025	36.71	37.17	35.86	36.78	36.78	0.43%	285,332
Dec 4, 2025	36.68	37.94	35.88	36.62	36.62	-0.65%	1,401,190
Dec 3, 2025	37.84	37.69	36.44	36.86	36.86	-1.76%	372,167
Dec 2, 2025	37.71	38.47	36.98	37.52	37.52	-0.07%	496,157
Dec 1, 2025	37.71	37.75	37.14	37.55	37.55	1.68%	1,947,818
Nov 28, 2025	36.65	37.47	36.19	36.93	36.93	0.34%	582,953
Nov 27, 2025	37.29	37.10	36.60	36.80	36.80	-	50,313
Nov 26, 2025	36.72	37.11	36.36	36.81	36.80	2.81%	2,296,046
Nov 25, 2025	35.11	36.49	35.03	35.80	35.80	2.29%	279,467
Nov 24, 2025	34.75	35.78	33.81	35.00	35.00	2.80%	252,118
Nov 21, 2025	34.28	34.38	33.30	34.05	34.05	-3.04%	1,104,029
Nov 20, 2025	35.11	35.38	34.85	35.12	35.12	2.67%	506,573
Nov 19, 2025	33.80	35.15	33.71	34.20	34.20	1.22%	4,456,067
Nov 18, 2025	33.63	34.08	33.01	33.79	33.79	-0.89%	2,574,315
Nov 17, 2025	33.80	34.32	33.69	34.10	34.09	0.01%	47,865
Nov 14, 2025	34.25	34.48	33.82	34.09	34.09	-1.89%	910,161
Nov 13, 2025	35.00	35.88	34.15	34.75	34.74	0.33%	453,094
Nov 12, 2025	34.54	35.06	34.36	34.63	34.63	1.97%	478,790
Nov 11, 2025	33.91	34.58	33.79	33.96	33.76	-1.14%	283,476
Nov 10, 2025	34.25	34.46	33.85	34.35	34.15	1.14%	163,172
Nov 7, 2025	33.31	34.32	33.40	33.96	33.76	-1.01%	741,308
Nov 6, 2025	33.20	34.52	33.21	34.31	34.11	6.20%	1,918,753
Nov 5, 2025	31.83	32.79	31.61	32.31	32.12	0.03%	708,441
Nov 4, 2025	32.56	32.79	31.87	32.30	32.11	-2.60%	530,613
Nov 3, 2025	33.15	33.23	32.11	33.16	32.96	-0.40%	235,066
Oct 31, 2025	33.36	34.47	32.24	33.29	33.10	-0.60%	247,945
Oct 30, 2025	33.41	34.77	33.29	33.49	33.29	-0.93%	553,051
Oct 29, 2025	34.01	34.18	33.52	33.81	33.61	-1.02%	1,173,154
Oct 28, 2025	33.72	34.18	32.74	34.16	33.96	0.44%	67,816
Oct 27, 2025	34.00	34.20	33.61	34.01	33.81	1.09%	105,740
Oct 24, 2025	33.64	33.79	33.08	33.64	33.44	0.94%	60,251
Oct 23, 2025	33.40	33.68	33.33	33.33	33.13	-0.18%	175,685
Oct 22, 2025	33.06	33.76	32.41	33.39	33.19	1.68%	135,399
Oct 21, 2025	33.25	33.23	32.54	32.84	32.64	-1.53%	706,140
Oct 20, 2025	33.00	33.48	32.87	33.35	33.15	1.16%	311,786
Oct 17, 2025	32.71	33.42	31.96	32.97	32.77	0.13%	135,562
Oct 16, 2025	33.11	33.36	32.14	32.92	32.73	-0.40%	348,918