ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.85	37.18	36.58	36.60	36.60	-0.33%	1,205,269
Dec 4, 2025	36.62	36.91	36.13	36.72	36.72	0.33%	2,059,807
Dec 3, 2025	37.67	37.67	36.44	36.60	36.60	-1.93%	2,422,090
Dec 2, 2025	37.48	37.75	37.32	37.32	37.32	-0.32%	1,073,887
Dec 1, 2025	37.56	37.81	37.14	37.44	37.44	0.70%	1,159,856
Nov 28, 2025	36.70	37.22	36.62	37.18	37.18	1.45%	1,565,608
Nov 27, 2025	37.04	37.09	36.58	36.65	36.65	-1.11%	1,357,954
Nov 26, 2025	36.97	37.12	36.29	37.06	37.06	1.79%	1,803,240
Nov 25, 2025	35.22	36.51	35.03	36.41	36.41	3.61%	2,613,985
Nov 24, 2025	34.70	35.79	34.66	35.14	35.14	3.20%	4,052,156
Nov 21, 2025	34.10	34.40	33.64	34.05	34.05	-2.63%	2,409,835
Nov 20, 2025	35.26	35.38	34.79	34.97	34.97	0.29%	2,277,205
Nov 19, 2025	33.79	35.16	33.79	34.87	34.87	2.83%	2,144,715
Nov 18, 2025	33.36	34.11	33.26	33.91	33.91	-0.91%	1,893,398
Nov 17, 2025	33.84	34.32	33.68	34.22	34.22	-0.35%	1,324,448
Nov 14, 2025	34.25	34.50	33.78	34.34	34.34	-1.12%	1,381,541
Nov 13, 2025	34.89	35.16	34.66	34.73	34.73	-0.63%	1,405,849
Nov 12, 2025	34.41	35.06	34.34	34.95	34.95	1.54%	1,799,513
Nov 11, 2025	34.02	34.58	33.81	34.42	34.22	1.32%	1,587,771
Nov 10, 2025	34.46	34.55	33.84	33.97	33.77	0.65%	1,355,222
Nov 7, 2025	33.77	34.36	33.36	33.75	33.55	1.41%	2,777,381
Nov 6, 2025	33.45	34.58	33.17	33.28	33.08	2.43%	3,527,524
Nov 5, 2025	32.00	32.51	31.95	32.49	32.30	0.28%	1,467,252
Nov 4, 2025	32.53	32.60	31.87	32.40	32.21	-1.88%	1,576,920
Nov 3, 2025	32.96	33.27	32.83	33.02	32.83	-0.42%	1,612,083
Oct 31, 2025	33.36	33.53	33.11	33.16	32.97	-0.75%	1,422,406
Oct 30, 2025	33.63	33.68	33.27	33.41	33.21	-0.60%	997,549
Oct 29, 2025	34.15	34.15	33.54	33.61	33.41	-1.61%	1,682,057
Oct 28, 2025	33.74	34.18	33.60	34.16	33.96	0.50%	1,123,202
Oct 27, 2025	34.20	34.20	33.83	33.99	33.79	0.80%	1,212,323
Oct 24, 2025	33.51	33.84	33.08	33.72	33.52	1.17%	1,304,066
Oct 23, 2025	33.60	33.75	33.30	33.33	33.13	-0.51%	1,113,438
Oct 22, 2025	33.11	33.75	32.93	33.50	33.30	2.01%	2,240,250
Oct 21, 2025	33.16	33.23	32.53	32.84	32.65	-1.53%	1,694,315
Oct 20, 2025	33.07	33.49	32.81	33.35	33.15	1.61%	1,110,847
Oct 17, 2025	32.50	33.11	32.05	32.82	32.63	-0.67%	1,824,654
Oct 16, 2025	33.00	33.04	32.60	33.04	32.85	0.18%	1,657,762
Oct 15, 2025	33.23	33.37	32.78	32.98	32.79	0.52%	1,491,965
Oct 14, 2025	32.73	32.95	32.40	32.81	32.62	-1.53%	1,991,067
Oct 13, 2025	32.50	33.50	32.41	33.32	33.12	3.09%	2,753,368
Oct 10, 2025	33.18	33.86	32.29	32.32	32.13	-5.83%	3,570,877
Oct 9, 2025	35.40	35.53	34.27	34.32	34.12	-2.78%	2,896,037
Oct 8, 2025	33.76	35.30	33.70	35.30	35.09	6.55%	3,983,119
Oct 7, 2025	32.74	33.63	32.50	33.13	32.94	-0.96%	2,356,694
Oct 6, 2025	32.85	33.90	32.78	33.45	33.25	1.21%	2,804,158
Oct 3, 2025	32.83	33.05	32.54	33.05	32.86	2.32%	2,815,693
Oct 2, 2025	32.76	33.17	31.78	32.30	32.11	0.31%	2,840,152
Oct 1, 2025	30.45	32.56	30.18	32.20	32.01	5.30%	3,879,524
Sep 30, 2025	30.93	31.03	30.40	30.58	30.40	-2.30%	2,209,421
Sep 29, 2025	31.65	31.67	31.17	31.30	31.12	-0.41%	1,940,736