ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.60	36.60	36.60	36.60	36.60	-0.33%	-
Dec 4, 2025	36.72	36.72	36.72	36.72	36.72	0.33%	-
Dec 3, 2025	36.60	36.60	36.60	36.60	36.60	-1.93%	-
Dec 2, 2025	37.32	37.32	37.32	37.32	37.32	-0.32%	-
Dec 1, 2025	37.44	37.44	37.44	37.44	37.44	0.67%	-
Nov 28, 2025	37.19	37.19	37.19	37.19	37.19	1.47%	-
Nov 27, 2025	36.65	36.65	36.65	36.65	36.65	-1.11%	-
Nov 26, 2025	37.06	37.06	37.06	37.06	37.06	1.84%	-
Nov 25, 2025	36.39	36.39	36.39	36.39	36.39	3.12%	-
Nov 24, 2025	35.29	35.29	35.29	35.29	35.29	3.64%	-
Nov 21, 2025	34.05	34.05	34.05	34.05	34.05	-2.63%	-
Nov 20, 2025	34.97	34.97	34.97	34.97	34.97	0.29%	-
Nov 19, 2025	34.87	34.87	34.87	34.87	34.87	3.07%	-
Nov 18, 2025	33.83	33.83	33.83	33.83	33.83	-1.14%	-
Nov 17, 2025	34.22	34.22	34.22	34.22	34.22	-0.20%	-
Nov 14, 2025	34.29	34.29	34.29	34.29	34.29	-1.27%	-
Nov 13, 2025	34.73	34.73	34.73	34.73	34.73	-0.63%	-
Nov 12, 2025	34.95	34.95	34.95	34.95	34.95	1.54%	-
Nov 11, 2025	34.22	34.22	34.22	34.42	34.22	1.32%	-
Nov 10, 2025	33.77	33.77	33.77	33.97	33.77	0.65%	-
Nov 7, 2025	33.55	33.55	33.55	33.75	33.55	1.41%	-
Nov 6, 2025	33.09	33.09	33.09	33.28	33.08	2.43%	-
Nov 5, 2025	32.30	32.30	32.30	32.49	32.30	0.56%	-
Nov 4, 2025	32.12	32.12	32.12	32.31	32.12	-2.15%	-
Nov 3, 2025	32.83	32.83	32.83	33.02	32.83	-0.42%	-
Oct 31, 2025	32.97	32.97	32.97	33.16	32.97	-0.75%	-
Oct 30, 2025	33.21	33.21	33.21	33.41	33.21	-0.60%	-
Oct 29, 2025	33.41	33.41	33.41	33.61	33.41	-1.61%	-
Oct 28, 2025	33.96	33.96	33.96	34.16	33.96	0.56%	-
Oct 27, 2025	33.77	33.77	33.77	33.97	33.77	0.59%	-
Oct 24, 2025	33.57	33.57	33.57	33.77	33.57	1.32%	-
Oct 23, 2025	33.13	33.13	33.13	33.33	33.13	-0.51%	-
Oct 22, 2025	33.30	33.30	33.30	33.50	33.30	1.85%	-
Oct 21, 2025	32.70	32.70	32.70	32.89	32.70	-1.38%	-
Oct 20, 2025	33.15	33.15	33.15	33.35	33.15	1.55%	-
Oct 17, 2025	32.65	32.65	32.65	32.84	32.65	-0.61%	-
Oct 16, 2025	32.85	32.85	32.85	33.04	32.85	0.18%	-
Oct 15, 2025	32.79	32.79	32.79	32.98	32.79	0.73%	-
Oct 14, 2025	32.55	32.55	32.55	32.74	32.55	-1.74%	-
Oct 13, 2025	33.12	33.12	33.12	33.32	33.12	3.09%	-
Oct 10, 2025	32.13	32.13	32.13	32.32	32.13	-5.83%	-
Oct 9, 2025	34.12	34.12	34.12	34.32	34.12	-2.67%	-
Oct 8, 2025	35.05	35.05	35.05	35.26	35.05	6.43%	-
Oct 7, 2025	32.94	32.94	32.94	33.13	32.94	-1.25%	-
Oct 6, 2025	33.35	33.35	33.35	33.55	33.35	1.51%	-
Oct 3, 2025	32.86	32.86	32.86	33.05	32.86	2.32%	-
Oct 2, 2025	32.11	32.11	32.11	32.30	32.11	0.31%	-
Oct 1, 2025	32.01	32.01	32.01	32.20	32.01	5.23%	-
Sep 30, 2025	30.42	30.42	30.42	30.60	30.42	-2.64%	-
Sep 29, 2025	31.25	31.25	31.25	31.43	31.25	-	-