ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	45.53	45.54	45.09	45.18	45.18	-0.13%	423,933
Dec 23, 2025	44.99	45.25	44.88	45.24	45.24	0.35%	625,838
Dec 22, 2025	44.58	45.22	44.56	45.08	45.08	0.96%	1,017,346
Dec 19, 2025	44.93	45.10	44.51	44.65	44.65	-0.78%	858,225
Dec 18, 2025	45.27	45.51	44.95	45.00	45.00	-0.46%	948,811
Dec 17, 2025	45.30	45.70	44.94	45.21	45.21	-1.12%	1,541,222
Dec 16, 2025	45.87	46.00	45.55	45.72	45.72	-0.95%	1,263,332
Dec 15, 2025	45.74	46.21	45.62	46.16	46.16	-0.15%	835,836
Dec 12, 2025	46.51	46.60	45.22	46.23	46.23	1.58%	1,604,850
Dec 11, 2025	44.96	45.83	44.72	45.51	45.51	1.13%	2,619,012
Dec 10, 2025	43.79	45.09	43.73	45.00	45.00	3.97%	1,115,859
Dec 9, 2025	43.23	43.66	43.16	43.28	43.28	-0.67%	1,311,192
Dec 8, 2025	42.56	43.73	42.56	43.57	43.57	3.10%	1,506,162
Dec 5, 2025	42.96	42.96	42.18	42.26	42.26	-0.87%	897,281
Dec 4, 2025	42.68	43.06	42.62	42.63	42.63	-0.91%	1,468,856
Dec 3, 2025	43.03	43.54	42.46	43.02	43.02	-1.47%	2,316,090
Dec 2, 2025	43.73	43.82	43.26	43.66	43.66	0.14%	1,760,613
Dec 1, 2025	43.45	43.75	43.43	43.60	43.60	1.11%	1,111,245
Nov 28, 2025	42.77	43.18	42.65	43.12	43.12	-0.07%	565,214
Nov 26, 2025	42.49	43.23	42.45	43.15	43.15	2.18%	1,238,618
Nov 25, 2025	41.81	42.43	41.56	42.23	42.23	3.96%	1,975,056
Nov 24, 2025	39.96	40.73	39.91	40.62	40.62	2.09%	947,920
Nov 21, 2025	38.97	39.79	38.67	39.79	39.79	0.84%	1,328,781
Nov 20, 2025	40.31	40.70	39.34	39.46	39.46	-2.23%	1,459,454
Nov 19, 2025	40.22	40.54	39.96	40.36	40.36	2.70%	911,975
Nov 18, 2025	39.02	39.61	38.81	39.30	39.30	0.08%	1,283,386
Nov 17, 2025	39.31	39.90	39.14	39.27	39.27	-0.51%	828,523
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	40.49	1.95%	924,772
Nov 11, 2025	39.65	40.05	39.65	39.94	39.71	0.94%	801,536
Nov 10, 2025	39.38	39.67	39.02	39.57	39.34	1.05%	1,371,563
Nov 7, 2025	39.51	39.73	38.85	39.16	38.94	3.43%	2,699,789
Nov 6, 2025	38.69	39.05	37.52	37.86	37.64	1.18%	2,448,484
Nov 5, 2025	37.01	37.58	36.85	37.42	37.21	1.38%	1,524,987
Nov 4, 2025	36.98	37.35	36.70	36.91	36.70	-3.30%	1,581,491
Nov 3, 2025	38.05	38.26	37.87	38.17	37.95	0.21%	817,848
Oct 31, 2025	38.51	38.51	37.99	38.09	37.87	-0.50%	1,592,611
Oct 30, 2025	38.84	39.00	38.27	38.28	38.06	-1.90%	874,654
Oct 29, 2025	39.20	39.40	38.74	39.02	38.80	-1.89%	1,190,993
Oct 28, 2025	39.33	40.03	39.31	39.77	39.54	0.43%	965,957
Oct 27, 2025	39.50	39.75	39.37	39.60	39.37	1.23%	858,243
Oct 24, 2025	39.10	39.34	39.01	39.12	38.90	0.57%	682,907
Oct 23, 2025	38.81	39.06	38.56	38.90	38.68	0.21%	742,815
Oct 22, 2025	38.76	39.12	38.53	38.82	38.60	1.89%	1,250,286
Oct 21, 2025	38.14	38.42	37.77	38.10	37.88	-1.52%	1,027,283
Oct 20, 2025	38.76	39.03	38.67	38.69	38.47	0.55%	904,705
Oct 17, 2025	38.45	38.60	38.23	38.48	38.26	-0.77%	970,781
Oct 16, 2025	38.38	38.79	37.98	38.78	38.56	1.20%	1,616,173
Oct 15, 2025	38.48	38.63	37.81	38.32	38.10	-0.05%	1,184,891