ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	32.58	33.41	32.58	33.40	33.20	2.45%	838
Oct 10, 2025	33.44	33.44	32.60	32.60	32.41	-5.01%	901
Oct 9, 2025	35.45	35.45	34.32	34.32	34.12	-2.17%	1,280
Oct 8, 2025	34.24	35.08	34.20	35.08	34.87	5.89%	1,521
Oct 7, 2025	32.57	33.46	32.57	33.13	32.93	-1.37%	1,357
Oct 6, 2025	32.98	33.86	32.86	33.59	33.39	2.44%	1,271
Oct 3, 2025	32.38	32.79	32.38	32.79	32.60	0.12%	-
Oct 2, 2025	33.15	33.15	31.99	32.75	32.56	1.99%	3,035
Oct 1, 2025	30.27	32.42	30.27	32.11	31.92	4.83%	2,167
Sep 30, 2025	30.70	30.89	30.49	30.63	30.45	-2.67%	1,465
Sep 29, 2025	31.42	31.47	31.34	31.47	31.28	-0.35%	-
Sep 26, 2025	31.32	31.58	31.12	31.58	31.39	3.47%	98
Sep 25, 2025	30.51	30.58	30.39	30.52	30.34	0.03%	746