Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	25.63	25.76	25.33	25.54	1,391,304	-0.24(-0.94%)
Dec 29, 2022	25.87	25.96	25.78	25.79	1,390,455	+0.40(+1.57%)
Dec 28, 2022	25.93	26.00	25.37	25.39	1,402,513	-0.52(-1.99%)
Dec 27, 2022	26.05	26.19	25.81	25.90	1,049,371	-0.07(-0.26%)
Dec 23, 2022	25.87	26.00	25.71	25.97	1,545,055	+0.40(+1.56%)
Dec 22, 2022	25.70	25.73	25.14	25.57	1,312,175	-0.18(-0.68%)
Dec 21, 2022	25.58	25.85	25.53	25.75	1,349,173	+0.67(+2.68%)
Dec 20, 2022	24.89	25.29	24.89	25.07	1,326,448	+0.38(+1.54%)
Dec 19, 2022	25.06	25.17	24.53	24.69	1,960,500	-0.11(-0.43%)
Dec 16, 2022	24.74	24.98	24.53	24.80	2,498,087	-0.46(-1.81%)
Dec 15, 2022	25.62	25.63	25.14	25.26	2,281,028	-0.67(-2.59%)
Dec 14, 2022	25.93	26.20	25.58	25.93	2,677,403	-0.99(-3.69%)
Dec 13, 2022	27.33	27.39	26.75	26.93	2,179,653	+0.47(+1.77%)
Dec 12, 2022	26.29	26.49	26.07	26.46	1,533,231	+0.16(+0.59%)
Dec 09, 2022	26.55	26.79	26.24	26.30	1,646,373	-0.09(-0.33%)
Dec 08, 2022	26.56	26.71	26.29	26.39	1,923,266	+0.57(+2.23%)
Dec 07, 2022	25.92	26.11	25.75	25.82	2,361,932	-0.17(-0.64%)
Dec 06, 2022	26.25	26.39	25.82	25.98	2,081,835	+0.17(+0.64%)
Dec 05, 2022	26.77	26.81	25.71	25.82	2,133,133	-0.55(-2.07%)
Dec 02, 2022	25.86	26.44	25.85	26.36	1,416,013	+0.43(+1.65%)
Dec 01, 2022	26.16	26.23	25.82	25.93	1,743,297	-0.42(-1.59%)
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%)