ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	39.43	39.88	39.28	39.47	39.47	-1.08%	1,139,184
Nov 13, 2025	40.62	40.81	39.81	39.90	39.90	-2.01%	1,065,868
Nov 12, 2025	40.45	40.94	40.45	40.72	40.44	1.95%	924,772
Nov 11, 2025	39.65	40.05	39.65	39.94	39.67	0.94%	801,536
Nov 10, 2025	39.38	39.67	39.02	39.57	39.30	1.05%	1,371,563
Nov 7, 2025	39.51	39.73	38.85	39.16	38.89	3.43%	2,699,789
Nov 6, 2025	38.69	39.05	37.52	37.86	37.60	1.18%	2,448,484
Nov 5, 2025	37.01	37.58	36.85	37.42	37.16	1.38%	1,524,380
Nov 4, 2025	36.98	37.35	36.70	36.91	36.66	-3.30%	1,581,491
Nov 3, 2025	38.05	38.26	37.87	38.17	37.91	0.21%	817,848
Oct 31, 2025	38.51	38.51	37.99	38.09	37.83	-0.50%	1,592,611
Oct 30, 2025	38.84	39.00	38.27	38.28	38.02	-1.90%	874,654
Oct 29, 2025	39.20	39.40	38.74	39.02	38.75	-1.89%	1,190,993
Oct 28, 2025	39.33	40.03	39.31	39.77	39.50	0.43%	965,957
Oct 27, 2025	39.50	39.75	39.37	39.60	39.33	1.23%	858,243
Oct 24, 2025	39.10	39.34	39.01	39.12	38.85	0.57%	682,907
Oct 23, 2025	38.81	39.06	38.56	38.90	38.63	0.21%	742,815
Oct 22, 2025	38.76	39.12	38.53	38.82	38.55	1.89%	1,250,286
Oct 21, 2025	38.14	38.42	37.77	38.10	37.84	-1.52%	1,027,283
Oct 20, 2025	38.76	39.03	38.67	38.69	38.43	0.55%	904,705
Oct 17, 2025	38.45	38.60	38.23	38.48	38.22	-0.77%	970,781
Oct 16, 2025	38.38	38.79	37.98	38.78	38.52	1.20%	1,616,173
Oct 15, 2025	38.48	38.63	37.81	38.32	38.06	-0.05%	1,184,891
Oct 14, 2025	37.74	38.63	37.65	38.34	38.08	-0.03%	975,619
Oct 13, 2025	38.61	38.77	38.34	38.35	38.09	3.15%	1,637,995
Oct 10, 2025	38.65	38.65	36.97	37.18	36.93	-5.92%	2,050,739
Oct 9, 2025	40.58	40.58	39.40	39.52	39.25	-3.44%	1,779,577
Oct 8, 2025	40.41	41.28	40.36	40.93	40.65	6.12%	3,029,631
Oct 7, 2025	38.95	39.14	38.38	38.57	38.31	-0.90%	1,472,209
Oct 6, 2025	38.88	39.69	38.83	38.92	38.65	1.33%	1,499,636
Oct 3, 2025	38.49	38.83	37.99	38.41	38.15	0.66%	2,525,420
Oct 2, 2025	38.34	38.60	37.75	38.16	37.90	-0.29%	1,444,526
Oct 1, 2025	38.02	38.41	37.63	38.27	38.01	5.86%	2,004,102
Sep 30, 2025	36.12	36.15	35.71	36.15	35.90	-0.96%	1,115,281
Sep 29, 2025	36.95	36.99	36.42	36.50	36.25	-1.19%	1,110,530
Sep 26, 2025	36.75	36.99	36.54	36.94	36.69	2.07%	1,528,167
Sep 25, 2025	35.66	36.21	35.63	36.19	35.94	1.03%	1,234,462
Sep 24, 2025	35.79	35.95	35.61	35.82	35.58	-0.33%	767,107
Sep 23, 2025	35.91	36.35	35.82	35.94	35.69	0.36%	920,518
Sep 22, 2025	35.50	35.89	35.31	35.81	35.57	1.39%	995,158
Sep 19, 2025	35.28	35.56	35.14	35.32	35.08	1.58%	980,798
Sep 18, 2025	34.93	35.04	34.70	34.77	34.53	1.08%	995,119
Sep 17, 2025	34.28	34.90	34.15	34.40	34.17	-1.04%	603,305
Sep 16, 2025	34.82	35.07	34.67	34.76	34.52	-0.77%	839,268
Sep 15, 2025	34.69	35.03	34.52	35.03	34.79	0.81%	812,875
Sep 12, 2025	34.74	34.88	34.58	34.75	34.51	-0.86%	957,641
Sep 11, 2025	34.47	35.10	34.47	35.05	34.81	1.92%	1,020,944
Sep 10, 2025	34.34	34.87	34.21	34.39	34.16	1.84%	1,172,017
Sep 9, 2025	34.38	34.61	33.69	33.77	33.54	-1.29%	1,401,726
Sep 8, 2025	34.19	34.36	34.00	34.21	33.98	-0.03%	1,565,018