ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	38.49	38.83	37.99	38.41	38.41	0.66%	2,525,420
Oct 2, 2025	38.34	38.60	37.75	38.16	38.16	-0.29%	1,444,526
Oct 1, 2025	38.02	38.41	37.63	38.27	38.27	5.86%	2,004,102
Sep 30, 2025	36.12	36.15	35.71	36.15	36.15	-0.96%	1,115,281
Sep 29, 2025	36.95	36.99	36.42	36.50	36.50	-1.19%	1,110,530
Sep 26, 2025	36.75	36.99	36.54	36.94	36.94	2.07%	1,528,167
Sep 25, 2025	35.66	36.21	35.63	36.19	36.19	1.03%	1,234,462
Sep 24, 2025	35.79	35.95	35.61	35.82	35.82	-0.33%	767,107
Sep 23, 2025	35.91	36.35	35.82	35.94	35.94	0.36%	920,518
Sep 22, 2025	35.50	35.89	35.31	35.81	35.81	1.39%	995,158
Sep 19, 2025	35.28	35.56	35.14	35.32	35.32	1.58%	980,798
Sep 18, 2025	34.93	35.04	34.70	34.77	34.77	1.08%	995,119
Sep 17, 2025	34.28	34.90	34.15	34.40	34.40	-1.04%	603,305
Sep 16, 2025	34.82	35.07	34.67	34.76	34.76	-0.77%	839,268
Sep 15, 2025	34.69	35.03	34.52	35.03	35.03	0.81%	812,875
Sep 12, 2025	34.74	34.88	34.58	34.75	34.75	-0.86%	957,641
Sep 11, 2025	34.47	35.10	34.47	35.05	35.05	1.92%	1,020,944
Sep 10, 2025	34.34	34.87	34.21	34.39	34.39	1.84%	1,172,017
Sep 9, 2025	34.38	34.61	33.69	33.77	33.77	-1.29%	1,401,726
Sep 8, 2025	34.19	34.36	34.00	34.21	34.21	-0.03%	1,565,018
Sep 5, 2025	34.10	34.77	33.62	34.22	34.22	2.98%	2,650,019
Sep 4, 2025	32.59	33.24	32.47	33.23	33.23	1.59%	1,912,927
Sep 3, 2025	32.82	32.95	32.50	32.71	32.71	0.83%	1,422,826
Sep 2, 2025	32.22	32.47	31.93	32.44	32.44	-2.76%	1,188,855
Aug 29, 2025	33.12	33.40	33.10	33.36	33.36	0.63%	892,606
Aug 28, 2025	33.42	33.43	32.98	33.15	33.15	0.85%	1,451,159
Aug 27, 2025	32.98	33.07	32.68	32.87	32.87	-1.56%	1,100,039
Aug 26, 2025	33.46	33.81	33.29	33.39	33.39	-1.56%	1,348,024
Aug 25, 2025	34.12	34.44	33.84	33.92	33.92	-0.24%	832,904
Aug 22, 2025	33.33	34.25	33.21	34.00	34.00	2.32%	1,259,741
Aug 21, 2025	33.06	33.26	32.85	33.23	33.23	-1.95%	1,398,058
Aug 20, 2025	34.24	34.27	33.71	33.89	33.89	-1.80%	1,359,355
Aug 19, 2025	35.02	35.13	34.50	34.51	34.51	0.26%	1,941,207
Aug 18, 2025	33.86	34.50	33.76	34.42	34.42	2.50%	2,192,101
Aug 15, 2025	34.23	34.32	33.09	33.58	33.58	-0.97%	2,224,201
Aug 14, 2025	33.75	33.95	33.58	33.91	33.91	-0.21%	1,172,592
Aug 13, 2025	33.41	33.98	33.24	33.98	33.98	1.86%	1,651,779
Aug 12, 2025	33.22	33.58	33.19	33.36	33.36	1.03%	1,285,208
Aug 11, 2025	33.18	33.28	32.80	33.02	33.02	-1.73%	1,639,872
Aug 8, 2025	32.63	33.91	32.50	33.60	33.60	3.83%	2,992,982
Aug 7, 2025	33.13	33.36	32.21	32.36	32.36	2.18%	3,451,976
Aug 6, 2025	31.35	31.68	31.06	31.67	31.67	2.03%	2,145,844
Aug 5, 2025	31.01	31.15	30.75	31.04	31.04	2.14%	1,542,357
Aug 4, 2025	31.01	31.08	30.36	30.39	30.39	-1.81%	2,328,891
Aug 1, 2025	31.11	31.14	30.72	30.95	30.95	-2.15%	2,895,670
Jul 31, 2025	30.29	31.89	30.17	31.63	31.63	-2.56%	3,325,899
Jul 30, 2025	32.55	32.59	32.27	32.46	32.46	-1.61%	2,215,283
Jul 29, 2025	32.96	33.02	32.69	32.99	32.99	-0.30%	1,606,261
Jul 28, 2025	33.14	33.36	32.96	33.09	33.09	-1.66%	1,170,404
Jul 25, 2025	33.50	33.72	33.31	33.65	33.65	0.18%	1,644,913