5 DAY PERFORMANCE
-10.72%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
+12.28%
6 MONTH PERFORMANCE
+27.57%
YEAR-TO-DATE PERFORMANCE
+66.06%
1 YEAR PERFORMANCE
+51.88%
ArcelorMittal S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $42.56 | $43.57 (2.37%) | $43.73 | $42.56 | 1.51 M | $33.21 B |
| 12/05/2025 | $42.96 | $42.26 (-1.63%) | $42.96 | $42.18 | 897.28 K | $32.51 B |
| 12/04/2025 | $42.68 | $42.63 (-0.12%) | $43.06 | $42.62 | 1.47 M | $32.80 B |
| 12/03/2025 | $43.03 | $43.02 (-0.02%) | $43.54 | $42.46 | 2.32 M | $33.10 B |
| 12/02/2025 | $43.73 | $43.66 (-0.16%) | $43.82 | $43.26 | 1.76 M | $33.59 B |
| 12/01/2025 | $43.45 | $43.60 (0.35%) | $43.75 | $43.43 | 1.11 M | $33.55 B |
| 11/28/2025 | $42.77 | $43.12 (0.82%) | $43.18 | $42.65 | 565.21 K | $33.18 B |
| 11/26/2025 | $42.49 | $43.15 (1.55%) | $43.23 | $42.45 | 1.24 M | $33.20 B |
| 11/25/2025 | $41.81 | $42.23 (1%) | $42.43 | $41.56 | 1.98 M | $32.49 B |
| 11/24/2025 | $39.96 | $40.62 (1.65%) | $40.73 | $39.91 | 947.92 K | $31.25 B |
| 11/21/2025 | $38.97 | $39.79 (2.1%) | $39.79 | $38.67 | 1.33 M | $30.61 B |
| 11/20/2025 | $40.31 | $39.46 (-2.11%) | $40.70 | $39.34 | 1.46 M | $30.36 B |
| 11/19/2025 | $40.22 | $40.36 (0.35%) | $40.54 | $39.96 | 911.98 K | $31.05 B |
| 11/18/2025 | $39.02 | $39.30 (0.72%) | $39.61 | $38.81 | 1.28 M | $30.24 B |
| 11/17/2025 | $39.31 | $39.27 (-0.1%) | $39.90 | $39.14 | 828.52 K | $30.21 B |
| 11/14/2025 | $39.43 | $39.47 (0.1%) | $39.88 | $39.28 | 1.14 M | $30.37 B |
| 11/13/2025 | $40.62 | $39.90 (-1.77%) | $40.81 | $39.81 | 1.07 M | $30.70 B |
| 11/12/2025 | $40.45 | $40.72 (0.67%) | $40.94 | $40.45 | 924.77 K | $31.33 B |
| 11/11/2025 | $39.65 | $39.94 (0.73%) | $40.05 | $39.65 | 801.54 K | $30.73 B |
| 11/10/2025 | $39.38 | $39.57 (0.48%) | $39.67 | $39.02 | 1.37 M | $30.44 B |
| 11/07/2025 | $39.51 | $39.16 (-0.89%) | $39.73 | $38.85 | 2.70 M | $30.13 B |
| 11/06/2025 | $38.69 | $37.86 (-2.15%) | $39.05 | $37.52 | 2.45 M | $29.13 B |
| 11/05/2025 | $37.01 | $37.42 (1.11%) | $37.58 | $36.85 | 1.53 M | $28.79 B |
| 11/04/2025 | $36.98 | $36.91 (-0.19%) | $37.35 | $36.70 | 1.58 M | $28.40 B |
| 11/03/2025 | $38.05 | $38.17 (0.32%) | $38.26 | $37.87 | 817.85 K | $29.37 B |
| 10/31/2025 | $38.51 | $38.09 (-1.09%) | $38.51 | $37.99 | 1.59 M | $29.25 B |
| 10/30/2025 | $38.84 | $38.28 (-1.44%) | $38.99 | $38.27 | 874.70 K | $29.40 B |
| 10/29/2025 | $39.20 | $39.02 (-0.46%) | $39.40 | $38.74 | 1.19 M | $29.97 B |
| 10/28/2025 | $39.33 | $39.77 (1.12%) | $40.03 | $39.31 | 966.00 K | $30.54 B |
| 10/27/2025 | $39.50 | $39.60 (0.25%) | $39.75 | $39.37 | 858.24 K | $30.41 B |
| 10/24/2025 | $39.10 | $39.12 (0.05%) | $39.34 | $39.01 | 682.91 K | $30.04 B |
| 10/23/2025 | $38.81 | $38.90 (0.23%) | $39.06 | $38.56 | 742.82 K | $29.88 B |
| 10/22/2025 | $38.76 | $38.82 (0.15%) | $39.12 | $38.53 | 1.25 M | $29.81 B |
| 10/21/2025 | $38.14 | $38.10 (-0.1%) | $38.42 | $37.77 | 1.03 M | $29.26 B |
| 10/20/2025 | $38.76 | $38.69 (-0.18%) | $39.03 | $38.67 | 904.71 K | $29.71 B |
| 10/17/2025 | $38.45 | $38.48 (0.08%) | $38.60 | $38.23 | 970.78 K | $29.55 B |
| 10/16/2025 | $38.38 | $38.78 (1.04%) | $38.79 | $37.98 | 1.62 M | $29.78 B |
| 10/15/2025 | $38.48 | $38.32 (-0.42%) | $38.63 | $37.81 | 1.18 M | $29.43 B |
| 10/14/2025 | $37.74 | $38.34 (1.59%) | $38.63 | $37.65 | 975.62 K | $29.45 B |
| 10/13/2025 | $38.61 | $38.35 (-0.67%) | $38.77 | $38.34 | 1.64 M | $29.45 B |
| 10/10/2025 | $38.65 | $37.18 (-3.8%) | $38.65 | $36.97 | 2.05 M | $28.55 B |
| 10/09/2025 | $40.58 | $39.52 (-2.61%) | $40.58 | $39.40 | 1.78 M | $30.35 B |
| 10/08/2025 | $40.41 | $40.93 (1.29%) | $41.28 | $40.36 | 3.03 M | $31.43 B |
| 10/07/2025 | $38.95 | $38.57 (-0.98%) | $39.14 | $38.38 | 1.47 M | $29.62 B |
| 10/06/2025 | $38.88 | $38.92 (0.1%) | $39.69 | $38.83 | 1.50 M | $29.89 B |
| 10/03/2025 | $38.49 | $38.41 (-0.21%) | $38.83 | $37.99 | 2.53 M | $29.50 B |
| 10/02/2025 | $38.34 | $38.16 (-0.47%) | $38.60 | $37.75 | 1.44 M | $29.31 B |
| 10/01/2025 | $38.02 | $38.27 (0.66%) | $38.41 | $37.63 | 2.00 M | $29.39 B |
| 09/30/2025 | $36.12 | $36.15 (0.08%) | $36.15 | $35.71 | 1.12 M | $27.76 B |
| 09/29/2025 | $36.95 | $36.50 (-1.22%) | $36.99 | $36.42 | 1.11 M | $28.03 B |
| 09/26/2025 | $36.75 | $36.94 (0.52%) | $36.99 | $36.54 | 1.53 M | $28.37 B |
| 09/25/2025 | $35.66 | $36.19 (1.49%) | $36.21 | $35.63 | 1.23 M | $27.79 B |
| 09/24/2025 | $35.79 | $35.82 (0.08%) | $35.95 | $35.61 | 767.11 K | $27.51 B |
| 09/23/2025 | $35.91 | $35.94 (0.08%) | $36.35 | $35.82 | 920.52 K | $27.60 B |
| 09/22/2025 | $35.50 | $35.81 (0.87%) | $35.89 | $35.31 | 995.16 K | $27.50 B |
| 09/19/2025 | $35.28 | $35.32 (0.11%) | $35.56 | $35.14 | 980.80 K | $27.13 B |
| 09/18/2025 | $34.93 | $34.77 (-0.46%) | $35.04 | $34.70 | 995.12 K | $26.70 B |
| 09/17/2025 | $34.28 | $34.40 (0.35%) | $34.90 | $34.15 | 603.31 K | $26.42 B |
| 09/16/2025 | $34.82 | $34.76 (-0.17%) | $35.07 | $34.67 | 839.30 K | $26.70 B |
| 09/15/2025 | $34.69 | $35.03 (0.98%) | $35.03 | $34.52 | 812.90 K | $26.90 B |
| 09/12/2025 | $34.74 | $34.75 (0.03%) | $34.88 | $34.58 | 957.64 K | $26.69 B |
| 09/11/2025 | $34.47 | $35.05 (1.68%) | $35.10 | $34.47 | 1.02 M | $26.92 B |
| 09/10/2025 | $34.34 | $34.39 (0.15%) | $34.87 | $34.21 | 1.17 M | $26.41 B |
| 09/09/2025 | $34.38 | $33.77 (-1.77%) | $34.60 | $33.69 | 1.40 M | $25.94 B |
| 09/08/2025 | $34.19 | $34.21 (0.06%) | $34.36 | $33.99 | 1.57 M | $26.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
