Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	29.23	29.57	29.14	29.46	2,518,173	+0.28(+0.97%)
Feb 27, 2023	29.13	29.34	28.98	29.17	1,760,467	+0.52(+1.80%)
Feb 24, 2023	28.56	28.73	28.37	28.66	2,087,741	-0.51(-1.74%)
Feb 23, 2023	29.32	29.40	28.81	29.16	1,972,630	+0.11(+0.37%)
Feb 22, 2023	29.17	29.27	28.90	29.06	1,879,839	-0.15(-0.50%)
Feb 21, 2023	29.41	29.72	29.15	29.20	1,305,830	-0.05(-0.17%)
Feb 17, 2023	29.55	29.58	29.17	29.25	1,844,183	-0.64(-2.15%)
Feb 16, 2023	29.54	30.19	29.54	29.90	1,534,108	-0.01(-0.03%)
Feb 15, 2023	29.20	29.90	29.11	29.90	1,870,293	+0.36(+1.22%)
Feb 14, 2023	29.02	29.63	28.93	29.54	3,247,623	+1.00(+3.51%)
Feb 13, 2023	28.08	28.61	28.02	28.54	2,567,014	+0.52(+1.84%)
Feb 10, 2023	28.15	28.33	27.92	28.03	5,271,290	-0.39(-1.37%)
Feb 09, 2023	29.20	29.25	28.31	28.41	4,796,371	+0.12(+0.41%)
Feb 08, 2023	28.54	28.63	28.20	28.30	5,418,114	-0.27(-0.95%)
Feb 07, 2023	28.81	28.97	28.24	28.57	6,570,032	-0.08(-0.27%)
Feb 06, 2023	29.07	29.13	28.45	28.65	3,451,611	-0.98(-3.32%)
Feb 03, 2023	30.07	30.43	29.58	29.63	3,283,647	-0.64(-2.12%)
Feb 02, 2023	30.40	30.47	29.74	30.27	2,692,000	-0.35(-1.14%)
Feb 01, 2023	30.05	30.79	29.78	30.63	2,444,083	+0.50(+1.65%)
Jan 31, 2023	29.96	30.14	29.84	30.13	2,073,427	-0.37(-1.21%)
Jan 30, 2023	30.70	30.88	30.47	30.50	1,877,306	-0.58(-1.88%)
Jan 27, 2023	31.14	31.38	30.87	31.08	1,298,484	-0.32(-1.02%)
Jan 26, 2023	31.09	31.42	30.64	31.40	2,150,191	+0.78(+2.54%)
Jan 25, 2023	30.25	30.67	30.24	30.63	1,579,780	+0.27(+0.90%)
Jan 24, 2023	29.90	30.44	29.82	30.35	1,278,396	+0.17(+0.55%)
Jan 23, 2023	30.13	30.20	29.95	30.19	1,192,682	+0.09(+0.29%)
Jan 20, 2023	29.72	30.11	29.55	30.10	1,677,977	+0.55(+1.85%)
Jan 19, 2023	29.47	29.76	29.21	29.55	1,938,180	-0.34(-1.14%)
Jan 18, 2023	30.64	30.72	29.88	29.90	2,094,181	-0.47(-1.54%)
Jan 17, 2023	30.74	30.89	30.30	30.36	2,044,450	+0.01(+0.03%)
Jan 13, 2023	29.94	30.40	29.94	30.35	2,626,069	+0.36(+1.20%)
Jan 12, 2023	29.23	30.00	29.10	29.99	3,222,204	+1.03(+3.56%)
Jan 11, 2023	28.80	29.00	28.64	28.96	2,155,071	+0.09(+0.30%)
Jan 10, 2023	28.34	28.89	28.21	28.87	2,768,344	+0.83(+2.95%)
Jan 09, 2023	28.43	28.67	28.04	28.05	2,969,307	+0.06(+0.21%)
Jan 06, 2023	27.15	28.05	27.06	27.99	7,477,062	+0.96(+3.57%)
Jan 05, 2023	26.96	27.33	26.79	27.02	3,381,893	+0.26(+0.98%)
Jan 04, 2023	26.49	26.82	26.31	26.76	2,303,288	+0.83(+3.19%)
Jan 03, 2023	26.10	26.28	25.77	25.93	1,627,396	+0.40(+1.56%)
Dec 30, 2022	25.62	25.75	25.32	25.53	1,391,836	-0.24(-0.94%)
Dec 29, 2022	25.86	25.95	25.77	25.78	1,390,987	+0.40(+1.57%)
Dec 28, 2022	25.92	25.99	25.36	25.38	1,403,049	-0.52(-1.99%)
Dec 27, 2022	26.04	26.18	25.80	25.89	1,049,772	-0.07(-0.26%)
Dec 23, 2022	25.86	25.99	25.70	25.96	1,545,646	+0.40(+1.56%)
Dec 22, 2022	25.69	25.72	25.13	25.56	1,312,677	-0.18(-0.68%)
Dec 21, 2022	25.57	25.84	25.52	25.74	1,349,689	+0.67(+2.68%)
Dec 20, 2022	24.88	25.28	24.88	25.07	1,326,955	+0.38(+1.54%)
Dec 19, 2022	25.05	25.16	24.52	24.69	1,961,250	-0.11(-0.43%)
Dec 16, 2022	24.73	24.97	24.52	24.79	2,499,043	-0.46(-1.81%)
Dec 15, 2022	25.61	25.62	25.13	25.25	2,281,900	-0.67(-2.59%)
Dec 14, 2022	25.92	26.18	25.57	25.92	2,678,427	-0.99(-3.69%)
Dec 13, 2022	27.31	27.38	26.74	26.92	2,180,486	+0.47(+1.77%)
Dec 12, 2022	26.28	26.48	26.06	26.45	1,533,818	+0.16(+0.59%)
Dec 09, 2022	26.54	26.78	26.23	26.29	1,647,003	-0.09(-0.33%)
Dec 08, 2022	26.55	26.70	26.28	26.38	1,924,002	+0.57(+2.23%)
Dec 07, 2022	25.91	26.10	25.74	25.81	2,362,836	-0.17(-0.64%)
Dec 06, 2022	26.24	26.38	25.81	25.97	2,082,632	+0.17(+0.64%)
Dec 05, 2022	26.76	26.80	25.70	25.81	2,133,949	-0.55(-2.07%)
Dec 02, 2022	25.85	26.43	25.84	26.35	1,416,554	+0.43(+1.65%)