Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	26.31	26.44	25.65	26.34	3,136,182	+0.33(+1.27%)
Nov 29, 2022	26.07	26.38	25.99	26.01	1,849,890	+0.68(+2.69%)
Nov 28, 2022	25.72	25.86	25.27	25.33	2,255,364	-0.56(-2.18%)
Nov 25, 2022	25.78	25.96	25.72	25.89	676,101	+0.21(+0.83%)
Nov 23, 2022	25.45	25.70	25.40	25.68	1,345,286	-0.15(-0.57%)
Nov 22, 2022	25.44	25.83	25.32	25.82	1,851,706	+0.71(+2.83%)
Nov 21, 2022	24.69	25.22	24.55	25.11	2,074,482	-0.10(-0.39%)
Nov 18, 2022	25.45	25.46	25.05	25.21	1,452,900	-0.22(-0.88%)
Nov 17, 2022	24.89	25.47	24.84	25.44	1,905,659	+0.16(+0.62%)
Nov 16, 2022	25.39	25.46	25.19	25.28	2,266,551	-0.87(-3.31%)
Nov 15, 2022	26.38	26.56	25.85	26.15	3,149,937	-0.15(-0.56%)
Nov 14, 2022	25.86	26.60	25.82	26.29	4,051,857	-0.39(-1.46%)
Nov 11, 2022	25.62	26.82	25.53	26.68	5,141,574	+2.10(+8.56%)
Nov 10, 2022	24.02	24.65	23.81	24.58	3,216,451	+1.16(+4.95%)
Nov 09, 2022	23.61	23.80	23.33	23.42	2,368,731	-0.54(-2.24%)
Nov 08, 2022	23.82	24.24	23.65	23.96	3,383,336	+0.55(+2.33%)
Nov 07, 2022	23.34	23.53	23.12	23.41	2,848,206	+0.56(+2.47%)
Nov 04, 2022	22.54	23.21	22.46	22.84	4,795,148	+2.08(+10.04%)
Nov 03, 2022	20.61	21.00	20.59	20.76	3,175,911	-0.45(-2.11%)
Nov 02, 2022	21.90		21.19	21.21	2,336,435	-0.86(-3.88%)
Nov 01, 2022	22.28	22.43	21.81	22.07	2,673,823	+0.20(+0.94%)
Oct 31, 2022	21.56	21.97	21.55	21.86	1,870,085	-0.01(-0.04%)
Oct 28, 2022	21.80	22.02	21.61	21.87	2,763,424	-0.38(-1.71%)
Oct 27, 2022	22.21	22.51	22.12	22.25	2,123,308	-0.42(-1.85%)
Oct 26, 2022	22.52	23.06	22.47	22.67	2,729,759	+0.51(+2.28%)
Oct 25, 2022	22.05	22.28	21.76	22.16	4,069,906	-0.25(-1.13%)
Oct 24, 2022	22.41	22.59	22.28	22.42	3,468,284	-0.36(-1.58%)
Oct 21, 2022	21.67	22.84	21.61	22.78	3,207,968	+1.15(+5.31%)
Oct 20, 2022	21.13	21.99	21.06	21.63	3,421,362	+0.66(+3.16%)
Oct 19, 2022	21.09	21.31	20.81	20.97	1,452,354	-0.35(-1.64%)
Oct 18, 2022	21.63	21.73	21.09	21.32	3,255,536	+0.31(+1.48%)
Oct 17, 2022	21.15	21.20	20.92	21.00	2,773,158	+0.71(+3.50%)
Oct 14, 2022	21.08	21.10	20.25	20.29	2,364,946	-0.66(-3.16%)
Oct 13, 2022	19.93	21.12	19.86	20.96	3,232,483	+0.78(+3.86%)
Oct 12, 2022	20.14	20.40	19.96	20.18	2,591,167	+0.01(+0.05%)
Oct 11, 2022	20.14	20.55	20.01	20.17	2,723,370	-0.38(-1.85%)
Oct 10, 2022	20.77	20.87	20.36	20.55	3,335,653	+0.53(+2.63%)
Oct 07, 2022	19.94	20.22	19.73	20.02	3,418,652	-0.03(-0.15%)
Oct 06, 2022	19.90	20.12	19.86	20.05	4,662,527	-1.12(-5.29%)
Oct 05, 2022	20.65	21.32	20.57	21.17	2,982,077	-0.44(-2.03%)
Oct 04, 2022	20.97	21.67	20.94	21.61	3,197,857	+1.08(+5.27%)
Oct 03, 2022	20.09	20.58	19.97	20.53	2,277,296	+1.14(+5.88%)
Sep 30, 2022	19.25	19.75	19.13	19.39	4,026,250	+0.06(+0.30%)
Sep 29, 2022	19.01	19.37	18.75	19.33	3,391,663	-0.04(-0.20%)
Sep 28, 2022	18.82	19.45	18.76	19.37	4,939,312	-0.31(-1.58%)
Sep 27, 2022	19.87	20.09	19.33	19.68	3,904,691	+0.25(+1.30%)
Sep 26, 2022	19.81	20.06	19.33	19.43	3,563,852	-0.37(-1.87%)
Sep 23, 2022	20.07	20.07	19.61	19.80	3,929,216	-0.95(-4.60%)
Sep 22, 2022	20.95	21.08	20.65	20.75	2,207,742	+0.17(+0.80%)
Sep 21, 2022	21.06	21.31	20.59	20.59	2,715,604	-0.39(-1.86%)
Sep 20, 2022	20.94	21.15	20.75	20.98	3,701,357	-0.87(-3.97%)
Sep 19, 2022	21.15	21.92	21.15	21.84	2,849,046	+0.33(+1.54%)
Sep 16, 2022	21.28	21.70	21.16	21.51	3,787,522	+0.21(+1.01%)
Sep 15, 2022	21.36	21.61	21.14	21.30	3,137,754	+0.21(+1.02%)
Sep 14, 2022	21.63	21.69	20.92	21.08	5,064,616	-0.73(-3.35%)
Sep 13, 2022	22.27	22.68	21.68	21.81	3,718,689	-1.57(-6.71%)
Sep 12, 2022	23.48	23.79	23.23	23.38	2,840,287	+0.61(+2.69%)
Sep 09, 2022	22.29	22.80	22.28	22.77	2,988,774	+0.75(+3.41%)
Sep 08, 2022	21.61	22.10	21.50	22.02	3,657,753	-0.03(-0.13%)
Sep 07, 2022	21.50	22.18	21.38	22.05	2,421,452	+0.39(+1.80%)
Sep 06, 2022	21.89	22.05	21.54	21.66	2,609,278	-0.26(-1.20%)
Sep 02, 2022	22.48	22.80	21.78	21.92	3,585,031	+0.23(+1.08%)