ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	33.33	33.33	33.33	33.33	33.33	-0.51%	-
Oct 22, 2025	33.50	33.50	33.50	33.50	33.50	1.85%	-
Oct 21, 2025	32.89	32.89	32.89	32.89	32.89	-1.38%	-
Oct 20, 2025	33.35	33.35	33.35	33.35	33.35	1.55%	-
Oct 17, 2025	32.84	32.84	32.84	32.84	32.84	-0.61%	-
Oct 16, 2025	33.04	33.04	33.04	33.04	33.04	0.18%	-
Oct 15, 2025	32.98	32.98	32.98	32.98	32.98	0.73%	-
Oct 14, 2025	32.74	32.74	32.74	32.74	32.74	-1.74%	-
Oct 13, 2025	33.32	33.32	33.32	33.32	33.32	3.09%	-
Oct 10, 2025	32.32	32.32	32.32	32.32	32.32	-5.83%	-
Oct 9, 2025	34.32	34.32	34.32	34.32	34.32	-2.67%	-
Oct 8, 2025	35.26	35.26	35.26	35.26	35.26	6.43%	-
Oct 7, 2025	33.13	33.13	33.13	33.13	33.13	-1.25%	-
Oct 6, 2025	33.55	33.55	33.55	33.55	33.55	1.51%	-
Oct 3, 2025	33.05	33.05	33.05	33.05	33.05	2.32%	-
Oct 2, 2025	32.30	32.30	32.30	32.30	32.30	0.31%	-
Oct 1, 2025	32.20	32.20	32.20	32.20	32.20	5.23%	-
Sep 30, 2025	30.60	30.60	30.60	30.60	30.60	-2.64%	-
Sep 29, 2025	31.43	31.43	31.43	31.43	31.43	-	-
Sep 26, 2025	31.43	31.43	31.43	31.43	31.43	2.58%	-
Sep 25, 2025	30.64	30.64	30.64	30.64	30.64	0.29%	-
Sep 24, 2025	30.55	30.55	30.55	30.55	30.55	-0.13%	-
Sep 23, 2025	30.59	30.59	30.59	30.59	30.59	1.59%	-
Sep 22, 2025	30.11	30.11	30.11	30.11	30.11	0.33%	-
Sep 19, 2025	30.01	30.01	30.01	30.01	30.01	1.32%	-
Sep 18, 2025	29.62	29.62	29.62	29.62	29.62	1.61%	-
Sep 17, 2025	29.15	29.15	29.15	29.15	29.15	-0.78%	-
Sep 16, 2025	29.38	29.38	29.38	29.38	29.38	-0.71%	-
Sep 15, 2025	29.59	29.59	29.59	29.59	29.59	-	-
Sep 12, 2025	29.59	29.59	29.59	29.59	29.59	-0.37%	-
Sep 11, 2025	29.70	29.70	29.70	29.70	29.70	0.54%	-
Sep 10, 2025	29.54	29.54	29.54	29.54	29.54	2.18%	-
Sep 9, 2025	28.91	28.91	28.91	28.91	28.91	-0.72%	-
Sep 8, 2025	29.12	29.12	29.12	29.12	29.12	0.94%	-
Sep 5, 2025	28.85	28.85	28.85	28.85	28.85	1.76%	-
Sep 4, 2025	28.35	28.35	28.35	28.35	28.35	1.65%	-
Sep 3, 2025	27.89	27.89	27.89	27.89	27.89	1.34%	-
Sep 2, 2025	27.52	27.52	27.52	27.52	27.52	-3.40%	-
Sep 1, 2025	28.49	28.49	28.49	28.49	28.49	0.11%	-
Aug 29, 2025	28.46	28.46	28.46	28.46	28.46	-0.35%	-
Aug 28, 2025	28.56	28.56	28.56	28.56	28.56	0.67%	-
Aug 27, 2025	28.37	28.37	28.37	28.37	28.37	-1.73%	-
Aug 26, 2025	28.87	28.87	28.87	28.87	28.87	-1.57%	-
Aug 25, 2025	29.33	29.33	29.33	29.33	29.33	0.58%	-
Aug 22, 2025	29.16	29.16	29.16	29.16	29.16	2.42%	-
Aug 21, 2025	28.47	28.47	28.47	28.47	28.47	-2.70%	-
Aug 20, 2025	29.26	29.26	29.26	29.26	29.26	-2.14%	-
Aug 19, 2025	29.90	29.90	29.90	29.90	29.90	2.75%	-
Aug 18, 2025	29.10	29.10	29.10	29.10	29.10	-	-
Aug 15, 2025	29.10	29.10	29.10	29.10	29.10	0.41%	-