Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.16	31.46	30.95	31.20	4,193,949	-0.77(-2.41%)
May 27, 2022	31.18	31.99	31.17	31.97	4,146,026	+1.26(+4.11%)
May 26, 2022	30.02	30.84	30.02	30.71	3,527,438	+1.03(+3.48%)
May 25, 2022	29.11	29.81	29.11	29.67	2,599,076	+0.19(+0.65%)
May 24, 2022	29.32	29.55	28.90	29.48	4,025,846	+0.17(+0.59%)
May 23, 2022	29.07	29.43	28.84	29.31	3,684,926	+1.18(+4.18%)
May 20, 2022	28.45	28.54	27.25	28.13	3,496,081	+0.51(+1.85%)
May 19, 2022	27.21	28.05	27.20	27.62	5,252,476	+0.18(+0.67%)
May 18, 2022	28.13	28.43	27.32	27.44	3,022,338	-0.68(-2.43%)
May 17, 2022	28.10	28.19	27.77	28.12	3,663,206	+0.75(+2.75%)
May 16, 2022	27.43	27.58	27.01	27.37	3,908,159	+1.02(+3.88%)
May 13, 2022	26.14	26.66	26.10	26.35	5,229,847	+0.76(+2.98%)
May 12, 2022	25.38	25.96	25.07	25.59	7,113,136	-0.48(-1.86%)
May 11, 2022	26.88	27.16	26.03	26.07	6,035,520	-0.32(-1.22%)
May 10, 2022	26.70	26.76	25.78	26.39	5,301,061	+0.18(+0.69%)
May 09, 2022	26.19	26.65	25.93	26.21	7,105,305	-0.29(-1.08%)
May 06, 2022	26.36	26.64	25.69	26.50	8,060,594	+0.32(+1.23%)
May 05, 2022	27.94	28.11	25.72	26.17	6,160,773	-2.04(-7.24%)
May 04, 2022	27.40	28.28	26.97	28.22	5,316,711	-0.10(-0.37%)
May 03, 2022	28.01	28.50	27.94	28.32	4,022,275	+0.89(+3.26%)