ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.96	42.96	42.18	42.26	42.26	-0.87%	897,171
Dec 4, 2025	42.68	43.06	42.62	42.63	42.63	-0.91%	1,468,803
Dec 3, 2025	43.03	43.54	42.46	43.02	43.02	-1.47%	2,315,941
Dec 2, 2025	43.73	43.82	43.26	43.66	43.66	0.14%	1,760,611
Dec 1, 2025	43.45	43.75	43.43	43.60	43.60	1.11%	1,086,161
Nov 28, 2025	42.77	43.18	42.65	43.12	43.12	-0.07%	564,982
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%	1,975,026
Nov 24, 2025	39.96	40.73	39.91	40.62	40.62	2.09%	947,310
Nov 21, 2025	38.97	39.79	38.67	39.79	39.79	0.84%	1,328,773
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
Oct 14, 2025	37.74	38.63	37.65	38.34	38.12	-0.03%	975,619
Oct 13, 2025	38.61	38.77	38.34	38.35	38.13	3.15%	1,637,995
Oct 10, 2025	38.65	38.65	36.97	37.18	36.97	-5.92%	2,050,739
Oct 9, 2025	40.58	40.58	39.40	39.52	39.29	-3.44%	1,779,577
Oct 8, 2025	40.41	41.28	40.36	40.93	40.70	6.12%	3,029,631
Oct 7, 2025	38.95	39.14	38.38	38.57	38.35	-0.90%	1,472,209
Oct 6, 2025	38.88	39.69	38.83	38.92	38.70	1.33%	1,499,636
Oct 3, 2025	38.49	38.83	37.99	38.41	38.19	0.66%	2,525,420
Oct 2, 2025	38.34	38.60	37.75	38.16	37.94	-0.29%	1,444,526
Oct 1, 2025	38.02	38.41	37.63	38.27	38.05	5.86%	2,004,102
Sep 30, 2025	36.12	36.15	35.71	36.15	35.94	-0.96%	1,115,281
Sep 29, 2025	36.95	36.99	36.42	36.50	36.29	-1.19%	1,110,530
Sep 26, 2025	36.75	36.99	36.54	36.94	36.73	2.07%	1,528,167