ArcelorMittal S.A. - MT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.51	39.16	39.16	39.73	38.85	2.7M
November 06, 2025	38.69	37.86	37.86	39.05	37.52	2.45M
November 05, 2025	37.01	37.42	37.42	37.58	36.85	1.53M
November 04, 2025	36.98	36.91	36.91	37.35	36.7	1.58M
November 03, 2025	38.05	38.17	38.17	38.26	37.87	817,848
October 31, 2025	38.51	38.09	38.09	38.51	37.99	1.59M
October 30, 2025	38.84	38.28	38.28	38.99	38.27	874,700
October 29, 2025	39.2	39.02	39.02	39.4	38.74	1.19M
October 28, 2025	39.33	39.77	39.77	40.03	39.31	966,000
October 27, 2025	39.5	39.6	39.6	39.75	39.37	858,243
October 24, 2025	39.1	39.12	39.12	39.34	39.01	682,907
October 23, 2025	38.81	38.9	38.9	39.06	38.56	742,815
October 22, 2025	38.76	38.82	38.82	39.12	38.53	1.25M
October 21, 2025	38.14	38.1	38.1	38.42	37.77	1.02M
October 20, 2025	38.76	38.69	38.69	39.03	38.67	904,705
October 17, 2025	38.45	38.48	38.48	38.6	38.23	970,781
October 16, 2025	38.38	38.77	38.77	38.79	37.98	1.42M
October 15, 2025	38.48	38.32	38.32	38.63	37.81	1.09M
October 14, 2025	37.74	38.34	38.34	38.63	37.65	975,619
October 13, 2025	38.61	38.35	38.35	38.77	38.34	1.64M
October 10, 2025	38.65	37.18	37.18	38.65	36.98	2.05M
October 09, 2025	40.58	39.52	39.52	40.58	39.4	1.78M
October 08, 2025	40.41	40.93	40.93	41.28	40.36	3.03M
October 07, 2025	38.95	38.57	38.57	39.14	38.38	1.47M
October 06, 2025	38.88	38.92	38.92	39.69	38.83	1.5M
October 03, 2025	38.49	38.41	38.41	38.83	37.99	2.53M
October 02, 2025	38.34	38.16	38.16	38.6	37.75	1.44M
October 01, 2025	38.02	38.27	38.27	38.41	37.63	2M
September 30, 2025	36.12	36.15	36.15	36.15	35.71	1.12M
September 29, 2025	36.95	36.5	36.5	36.99	36.42	1.11M
September 26, 2025	36.75	36.94	36.94	36.99	36.54	1.53M
September 25, 2025	35.66	36.19	36.19	36.21	35.63	1.23M
September 24, 2025	35.79	35.82	35.82	35.95	35.61	767,107
September 23, 2025	35.91	35.94	35.94	36.35	35.82	920,518
September 22, 2025	35.5	35.81	35.81	35.89	35.31	995,158
September 19, 2025	35.28	35.32	35.32	35.56	35.14	980,800
September 18, 2025	34.93	34.77	34.77	35.04	34.7	995,100
September 17, 2025	34.28	34.4	34.4	34.9	34.15	603,100
September 16, 2025	34.82	34.76	34.76	35.07	34.67	839,300
September 15, 2025	34.69	35.03	35.03	35.03	34.52	812,900
September 12, 2025	34.74	34.75	34.75	34.88	34.58	957,641
September 11, 2025	34.47	35.05	35.05	35.1	34.47	1.02M
September 10, 2025	34.34	34.39	34.39	34.87	34.21	1.17M
September 09, 2025	34.38	33.77	33.77	34.6	33.69	1.4M
September 08, 2025	34.19	34.21	34.21	34.36	33.99	1.57M
September 05, 2025	34.11	34.22	34.22	34.76	33.62	2.65M
September 04, 2025	32.59	33.23	33.23	33.24	32.47	1.91M
September 03, 2025	32.82	32.71	32.71	32.95	32.5	1.42M
September 02, 2025	32.22	32.44	32.44	32.47	31.93	1.19M
August 29, 2025	33.12	33.36	33.36	33.4	33.1	892,606
August 28, 2025	33.42	33.15	33.15	33.43	32.98	1.45M
August 27, 2025	32.98	32.87	32.87	33.07	32.68	1.1M
August 26, 2025	33.46	33.39	33.39	33.81	33.29	1.35M
August 25, 2025	34.12	33.92	33.92	34.44	33.84	832,904
August 22, 2025	33.33	34	34	34.25	33.21	1.26M
August 21, 2025	33.06	33.23	33.23	33.26	32.85	1.4M
August 20, 2025	34.24	33.89	33.89	34.27	33.71	1.36M
August 19, 2025	35.02	34.51	34.51	35.13	34.5	1.94M
August 18, 2025	33.86	34.42	34.42	34.49	33.76	2.19M
August 15, 2025	34.23	33.58	33.58	34.32	33.09	2.22M

ArcelorMittal S.A. (MT) NYSE