ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	38.02	38.20	38.00	38.20	38.20	0.37%	-
Dec 22, 2025	38.30	38.30	37.90	38.06	38.06	-0.44%	768
Dec 19, 2025	38.33	38.47	38.02	38.23	38.23	-1.06%	1,606
Dec 18, 2025	38.13	38.64	38.13	38.64	38.64	-0.39%	873
Dec 17, 2025	38.91	39.08	38.50	38.79	38.79	-0.31%	1,767
Dec 16, 2025	39.26	39.37	38.91	38.91	38.91	-0.03%	18
Dec 15, 2025	39.16	39.28	38.92	38.92	38.92	-1.64%	1,492
Dec 12, 2025	38.81	39.65	38.81	39.57	39.57	2.99%	426
Dec 11, 2025	38.05	38.67	38.05	38.42	38.42	0.97%	732
Dec 10, 2025	37.23	38.05	37.23	38.05	38.05	1.49%	855
Dec 9, 2025	37.08	37.49	37.04	37.49	37.49	2.24%	1,682
Dec 8, 2025	36.36	36.72	36.36	36.67	36.67	0.11%	405
Dec 5, 2025	36.85	37.14	36.63	36.63	36.63	0.11%	764
Dec 4, 2025	36.42	36.61	36.42	36.59	36.59	-0.89%	225
Dec 3, 2025	37.46	37.46	36.66	36.92	36.92	-1.18%	1,121
Dec 2, 2025	37.40	37.61	37.36	37.36	37.36	-0.37%	940
Dec 1, 2025	37.59	37.59	37.24	37.50	37.50	0.75%	644
Nov 28, 2025	36.63	37.22	36.63	37.22	37.22	1.03%	1,091
Nov 27, 2025	36.94	36.94	36.60	36.84	36.84	-0.59%	294
Nov 26, 2025	36.52	37.06	36.33	37.06	37.06	1.79%	970
Nov 25, 2025	35.29	36.41	35.10	36.41	36.41	3.70%	2,544
Nov 24, 2025	34.81	35.13	34.70	35.11	35.11	3.66%	2,796
Nov 21, 2025	34.30	34.30	33.73	33.87	33.87	-3.23%	3,507
Nov 20, 2025	35.20	35.20	34.91	35.00	35.00	0.34%	748
Nov 19, 2025	33.86	34.88	33.43	34.88	34.88	3.78%	1,714
Nov 18, 2025	33.53	34.06	33.53	33.61	33.61	-1.00%	2,888
Nov 17, 2025	33.84	34.30	33.84	33.95	33.95	0.21%	200
Nov 14, 2025	33.92	34.31	33.88	33.88	33.88	-3.12%	437
Nov 13, 2025	34.97	34.97	34.90	34.97	34.97	0.20%	92
Nov 12, 2025	34.54	34.90	34.54	34.90	34.90	2.38%	-
Nov 10, 2025	34.39	34.39	34.09	34.09	33.89	-0.26%	-
Nov 7, 2025	33.72	34.18	33.72	34.18	33.98	1.27%	-
Nov 6, 2025	34.18	34.18	33.75	33.75	33.55	4.72%	-
Nov 5, 2025	32.17	32.45	32.17	32.23	32.04	0.19%	-
Nov 4, 2025	32.28	32.32	31.99	32.17	31.98	-2.49%	712
Nov 3, 2025	32.91	33.17	32.91	32.99	32.79	-0.90%	-
Oct 31, 2025	33.33	33.34	33.29	33.29	33.09	-0.63%	-
Oct 30, 2025	33.54	33.58	33.50	33.50	33.30	-0.42%	521
Oct 29, 2025	33.80	33.80	33.64	33.64	33.44	-1.03%	832
Oct 28, 2025	33.72	33.99	33.72	33.99	33.79	-0.18%	-
Oct 27, 2025	34.04	34.05	33.89	34.05	33.85	1.22%	378
Oct 24, 2025	33.40	33.64	33.09	33.64	33.44	0.30%	-
Oct 23, 2025	33.64	33.64	33.41	33.54	33.34	0.18%	-
Oct 22, 2025	32.98	33.57	32.98	33.48	33.28	2.14%	1,756
Oct 21, 2025	33.13	33.18	32.63	32.78	32.59	-1.74%	1,878
Oct 20, 2025	32.95	33.36	32.95	33.36	33.16	1.52%	525
Oct 17, 2025	32.36	32.96	32.36	32.86	32.67	-0.24%	690
Oct 16, 2025	32.84	32.94	32.81	32.94	32.74	-0.75%	688
Oct 15, 2025	33.32	33.32	32.79	33.19	32.99	1.28%	98
Oct 14, 2025	32.55	32.79	32.54	32.77	32.58	-1.89%	688