Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	26.32	26.45	25.66	26.35	3,134,983	+0.33(+1.27%)
Nov 29, 2022	26.08	26.39	26.00	26.02	1,849,183	+0.68(+2.69%)
Nov 28, 2022	25.73	25.87	25.28	25.34	2,254,502	-0.56(-2.18%)
Nov 25, 2022	25.79	25.97	25.73	25.90	675,842	+0.21(+0.83%)
Nov 23, 2022	25.46	25.71	25.41	25.69	1,344,771	-0.15(-0.57%)
Nov 22, 2022	25.44	25.84	25.33	25.83	1,850,998	+0.71(+2.83%)
Nov 21, 2022	24.69	25.23	24.56	25.12	2,073,689	-0.10(-0.39%)
Nov 18, 2022	25.46	25.47	25.06	25.22	1,452,345	-0.22(-0.88%)
Nov 17, 2022	24.90	25.48	24.85	25.44	1,904,930	+0.16(+0.62%)
Nov 16, 2022	25.40	25.47	25.20	25.29	2,265,684	-0.87(-3.31%)
Nov 15, 2022	26.39	26.57	25.86	26.16	3,148,733	-0.15(-0.56%)
Nov 14, 2022	25.87	26.61	25.82	26.30	4,050,308	-0.39(-1.46%)
Nov 11, 2022	25.63	26.83	25.54	26.69	5,139,608	+2.10(+8.56%)
Nov 10, 2022	24.03	24.66	23.82	24.59	3,215,221	+1.16(+4.95%)
Nov 09, 2022	23.62	23.81	23.34	23.43	2,367,826	-0.54(-2.24%)
Nov 08, 2022	23.83	24.25	23.66	23.96	3,382,043	+0.55(+2.33%)
Nov 07, 2022	23.35	23.54	23.13	23.42	2,847,117	+0.57(+2.47%)
Nov 04, 2022	22.55	23.21	22.47	22.85	4,793,314	+2.08(+10.04%)
Nov 03, 2022	20.62	21.01	20.59	20.77	3,174,697	-0.45(-2.11%)
Nov 02, 2022	21.91		21.20	21.22	2,335,541	-0.86(-3.88%)
Nov 01, 2022	22.29	22.43	21.82	22.07	2,672,801	+0.20(+0.94%)
Oct 31, 2022	21.57	21.98	21.56	21.87	1,869,370	-0.01(-0.04%)
Oct 28, 2022	21.81	22.03	21.62	21.88	2,762,368	-0.38(-1.71%)
Oct 27, 2022	22.22	22.52	22.13	22.26	2,122,496	-0.42(-1.85%)
Oct 26, 2022	22.53	23.07	22.47	22.68	2,728,715	+0.51(+2.28%)
Oct 25, 2022	22.05	22.28	21.77	22.17	4,068,350	-0.25(-1.13%)
Oct 24, 2022	22.42	22.60	22.28	22.43	3,466,958	-0.36(-1.58%)
Oct 21, 2022	21.68	22.85	21.62	22.79	3,206,741	+1.15(+5.31%)
Oct 20, 2022	21.14	22.00	21.07	21.64	3,420,054	+0.66(+3.16%)
Oct 19, 2022	21.10	21.31	20.82	20.97	1,451,799	-0.35(-1.64%)
Oct 18, 2022	21.64	21.73	21.10	21.32	3,254,291	+0.31(+1.48%)
Oct 17, 2022	21.16	21.21	20.92	21.01	2,772,098	+0.71(+3.50%)
Oct 14, 2022	21.09	21.11	20.26	20.30	2,364,042	-0.66(-3.16%)
Oct 13, 2022	19.94	21.12	19.87	20.96	3,231,247	+0.78(+3.86%)
Oct 12, 2022	20.15	20.41	19.97	20.18	2,590,176	+0.01(+0.05%)
Oct 11, 2022	20.15	20.56	20.02	20.17	2,722,329	-0.38(-1.85%)
Oct 10, 2022	20.78	20.88	20.37	20.55	3,334,378	+0.53(+2.63%)
Oct 07, 2022	19.95	20.22	19.74	20.03	3,417,345	-0.03(-0.15%)
Oct 06, 2022	19.91	20.13	19.87	20.06	4,660,744	-1.12(-5.29%)
Oct 05, 2022	20.66	21.32	20.58	21.18	2,980,936	-0.44(-2.03%)
Oct 04, 2022	20.97	21.68	20.94	21.62	3,196,634	+1.08(+5.27%)
Oct 03, 2022	20.10	20.58	19.98	20.54	2,276,426	+1.14(+5.88%)
Sep 30, 2022	19.26	19.76	19.14	19.40	4,024,710	+0.06(+0.30%)
Sep 29, 2022	19.02	19.38	18.75	19.34	3,390,366	-0.04(-0.20%)
Sep 28, 2022	18.83	19.45	18.77	19.38	4,937,424	-0.31(-1.58%)
Sep 27, 2022	19.88	20.10	19.34	19.69	3,903,198	+0.25(+1.30%)
Sep 26, 2022	19.81	20.07	19.34	19.43	3,562,489	-0.37(-1.87%)
Sep 23, 2022	20.08	20.08	19.61	19.80	3,927,713	-0.95(-4.60%)
Sep 22, 2022	20.95	21.09	20.66	20.76	2,206,898	+0.17(+0.80%)
Sep 21, 2022	21.07	21.32	20.59	20.59	2,714,566	-0.39(-1.86%)
Sep 20, 2022	20.94	21.16	20.76	20.98	3,699,942	-0.87(-3.97%)
Sep 19, 2022	21.16	21.93	21.16	21.85	2,847,957	+0.33(+1.54%)
Sep 16, 2022	21.29	21.71	21.17	21.52	3,786,074	+0.21(+1.01%)
Sep 15, 2022	21.36	21.62	21.15	21.30	3,136,554	+0.21(+1.02%)
Sep 14, 2022	21.64	21.70	20.93	21.09	5,062,680	-0.73(-3.35%)
Sep 13, 2022	22.28	22.69	21.68	21.82	3,717,267	-1.57(-6.71%)
Sep 12, 2022	23.49	23.80	23.24	23.39	2,839,201	+0.61(+2.69%)
Sep 09, 2022	22.30	22.80	22.29	22.78	2,987,631	+0.75(+3.41%)
Sep 08, 2022	21.62	22.11	21.51	22.03	3,656,354	-0.03(-0.13%)
Sep 07, 2022	21.51	22.19	21.39	22.05	2,420,526	+0.39(+1.80%)
Sep 06, 2022	21.90	22.05	21.54	21.67	2,608,280	-0.26(-1.20%)
Sep 02, 2022	22.49	22.80	21.79	21.93	3,583,660	+0.23(+1.08%)