Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.28	28.30	28.01	28.12	1,058,927	-0.20(-0.70%)
Dec 28, 2023	28.44	28.51	28.27	28.31	745,015	-0.25(-0.87%)
Dec 27, 2023	28.46	28.69	28.44	28.56	885,667	+0.09(+0.31%)
Dec 26, 2023	28.42	28.57	28.38	28.47	638,478	+0.11(+0.38%)
Dec 22, 2023	28.48	28.56	28.23	28.36	1,073,371	-0.02(-0.07%)
Dec 21, 2023	28.23	28.38	28.02	28.38	1,364,074	+0.36(+1.27%)
Dec 20, 2023	28.49	28.58	28.03	28.03	2,023,127	-0.64(-2.25%)
Dec 19, 2023	28.31	28.73	28.31	28.67	3,232,998	+0.26(+0.91%)
Dec 18, 2023	28.15	28.72	28.11	28.41	5,620,093	+1.56(+5.83%)
Dec 15, 2023	26.87	27.13	26.78	26.85	2,022,837	-0.13(-0.48%)
Dec 14, 2023	26.65	27.06	26.59	26.98	2,432,025	+0.76(+2.91%)
Dec 13, 2023	25.74	26.30	25.39	26.21	3,553,800	+0.59(+2.32%)
Dec 12, 2023	25.73	25.73	25.43	25.62	1,532,699	+0.16(+0.62%)
Dec 11, 2023	25.41	25.54	25.28	25.46	1,177,703	+0.36(+1.42%)
Dec 08, 2023	25.22	25.48	25.09	25.11	1,383,639	-0.17(-0.67%)
Dec 07, 2023	25.17	25.29	25.08	25.27	1,502,103	+0.29(+1.15%)
Dec 06, 2023	25.39	25.48	24.95	24.99	1,250,752	-0.03(-0.12%)
Dec 05, 2023	25.20	25.23	24.97	25.02	1,737,558	-0.18(-0.71%)
Dec 04, 2023	25.18	25.40	25.12	25.19	1,448,409	-0.13(-0.51%)
Dec 01, 2023	24.98	25.45	24.89	25.32	1,858,693	+0.38(+1.51%)
Nov 30, 2023	24.82	25.15	24.69	24.95	1,836,904	+0.15(+0.60%)
Nov 29, 2023	24.99	25.03	24.73	24.80	1,829,905	+0.45(+1.83%)
Nov 28, 2023	24.48	24.59	24.31	24.35	1,741,822	-0.04(-0.16%)
Nov 27, 2023	24.41	24.44	24.20	24.39	1,634,055	+0.27(+1.11%)
Nov 24, 2023	24.19	24.37	24.10	24.12	1,026,366	+0.14(+0.58%)
Nov 22, 2023	24.02	24.11	23.87	23.99	2,367,472	+0.36(+1.51%)
Nov 21, 2023	23.67	23.83	23.58	23.63	1,866,603	-0.07(-0.29%)
Nov 20, 2023	23.74	23.88	23.69	23.70	2,375,757	-0.06(-0.25%)
Nov 17, 2023	23.62	23.84	23.55	23.76	1,578,975	+0.57(+2.48%)
Nov 16, 2023	23.21	23.35	23.01	23.18	1,382,171	-0.02(-0.09%)
Nov 15, 2023	23.24	23.60	23.19	23.20	1,964,498	+0.32(+1.38%)
Nov 14, 2023	22.55	23.01	22.53	22.89	3,516,154	+1.32(+6.11%)
Nov 13, 2023	21.74	21.82	21.56	21.57	1,752,959	+0.10(+0.46%)
Nov 10, 2023	21.39	21.52	21.06	21.47	3,288,832	-0.18(-0.82%)
Nov 09, 2023	22.35	22.41	21.64	21.65	2,790,324	-0.63(-2.82%)
Nov 08, 2023	22.33	22.54	22.27	22.27	3,405,309	-0.24(-1.05%)
Nov 07, 2023	22.38	22.54	22.32	22.51	1,522,630	-0.44(-1.92%)
Nov 06, 2023	22.87	22.99	22.78	22.95	1,984,352	+0.15(+0.64%)
Nov 03, 2023	22.79	22.99	22.77	22.80	1,731,547	+0.16(+0.69%)
Nov 02, 2023	22.46	22.71	22.38	22.65	3,524,453	+1.04(+4.81%)
Nov 01, 2023	21.61	21.68	21.29	21.61	1,674,145	+0.02(+0.09%)
Oct 31, 2023	21.53	21.81	21.39	21.59	4,034,897	+0.53(+2.51%)
Oct 30, 2023	20.88	21.13	20.88	21.06	3,829,556	-0.65(-2.98%)
Oct 27, 2023	21.99	22.01	21.66	21.71	1,528,281	-0.03(-0.14%)
Oct 26, 2023	21.57	21.85	21.46	21.74	2,834,193	+0.27(+1.28%)
Oct 25, 2023	21.56	21.76	21.42	21.46	4,098,849	-0.23(-1.04%)
Oct 24, 2023	21.39	21.73	21.34	21.69	2,911,966	+0.31(+1.47%)
Oct 23, 2023	21.36	21.59	21.20	21.37	1,624,306	+0.13(+0.60%)
Oct 20, 2023	21.23	21.41	21.09	21.25	2,451,015	-0.62(-2.83%)
Oct 19, 2023	21.99	22.22	21.80	21.86	3,846,695	-0.11(-0.49%)
Oct 18, 2023	22.03	22.03	21.80	21.97	3,105,664	-0.91(-3.98%)
Oct 17, 2023	22.21	23.06	22.20	22.88	1,831,493	+0.01(+0.04%)
Oct 16, 2023	22.76	23.03	22.59	22.87	1,384,999	+0.54(+2.41%)
Oct 13, 2023	22.71	22.79	22.14	22.33	2,178,983	-0.59(-2.57%)
Oct 12, 2023	23.59	23.61	22.68	22.92	2,864,555	-1.13(-4.69%)
Oct 11, 2023	24.23	24.25	23.81	24.05	2,021,391	+0.20(+0.82%)
Oct 10, 2023	24.22	24.22	23.85	23.85	1,968,724	+0.26(+1.12%)
Oct 09, 2023	23.46	23.70	23.39	23.59	972,041	-0.20(-0.82%)
Oct 06, 2023	23.48	23.97	23.36	23.78	1,890,110	+0.53(+2.28%)
Oct 05, 2023	23.48	23.57	23.16	23.26	1,631,896	-0.29(-1.25%)
Oct 04, 2023	23.55	23.60	23.23	23.55	1,567,340	-0.05(-0.21%)
Oct 03, 2023	23.52	23.77	23.34	23.60	2,060,981	-0.60(-2.47%)