Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2022	26.15	26.22	25.82	25.92	1,743,964	-0.42(-1.59%)
Nov 30, 2022	26.31	26.44	25.65	26.34	3,136,182	+0.33(+1.27%)
Nov 29, 2022	26.07	26.38	25.99	26.01	1,849,890	+0.68(+2.69%)
Nov 28, 2022	25.72	25.86	25.27	25.33	2,255,364	-0.56(-2.18%)
Nov 25, 2022	25.78	25.96	25.72	25.89	676,101	+0.21(+0.83%)
Nov 23, 2022	25.45	25.70	25.40	25.68	1,345,286	-0.15(-0.57%)
Nov 22, 2022	25.44	25.83	25.32	25.82	1,851,706	+0.71(+2.83%)
Nov 21, 2022	24.69	25.22	24.55	25.11	2,074,482	-0.10(-0.39%)
Nov 18, 2022	25.45	25.46	25.05	25.21	1,452,900	-0.22(-0.88%)
Nov 17, 2022	24.89	25.47	24.84	25.44	1,905,659	+0.16(+0.62%)
Nov 16, 2022	25.39	25.46	25.19	25.28	2,266,551	-0.87(-3.31%)
Nov 15, 2022	26.38	26.56	25.85	26.15	3,149,937	-0.15(-0.56%)
Nov 14, 2022	25.86	26.60	25.82	26.29	4,051,857	-0.39(-1.46%)
Nov 11, 2022	25.62	26.82	25.53	26.68	5,141,574	+2.10(+8.56%)
Nov 10, 2022	24.02	24.65	23.81	24.58	3,216,451	+1.16(+4.95%)
Nov 09, 2022	23.61	23.80	23.33	23.42	2,368,731	-0.54(-2.24%)
Nov 08, 2022	23.82	24.24	23.65	23.96	3,383,336	+0.55(+2.33%)
Nov 07, 2022	23.34	23.53	23.12	23.41	2,848,206	+0.56(+2.47%)
Nov 04, 2022	22.54	23.21	22.46	22.84	4,795,148	+2.08(+10.04%)
Nov 03, 2022	20.61	21.00	20.59	20.76	3,175,911	-0.45(-2.11%)
Nov 02, 2022	21.90		21.19	21.21	2,336,435	-0.86(-3.88%)
Nov 01, 2022	22.28	22.43	21.81	22.07	2,673,823	+0.20(+0.94%)
Oct 31, 2022	21.56	21.97	21.55	21.86	1,870,085	-0.01(-0.04%)
Oct 28, 2022	21.80	22.02	21.61	21.87	2,763,424	-0.38(-1.71%)
Oct 27, 2022	22.21	22.51	22.12	22.25	2,123,308	-0.42(-1.85%)
Oct 26, 2022	22.52	23.06	22.47	22.67	2,729,759	+0.51(+2.28%)
Oct 25, 2022	22.05	22.28	21.76	22.16	4,069,906	-0.25(-1.13%)
Oct 24, 2022	22.41	22.59	22.28	22.42	3,468,284	-0.36(-1.58%)
Oct 21, 2022	21.67	22.84	21.61	22.78	3,207,968	+1.15(+5.31%)
Oct 20, 2022	21.13	21.99	21.06	21.63	3,421,362	+0.66(+3.16%)
Oct 19, 2022	21.09	21.31	20.81	20.97	1,452,354	-0.35(-1.64%)
Oct 18, 2022	21.63	21.73	21.09	21.32	3,255,536	+0.31(+1.48%)
Oct 17, 2022	21.15	21.20	20.92	21.00	2,773,158	+0.71(+3.50%)
Oct 14, 2022	21.08	21.10	20.25	20.29	2,364,946	-0.66(-3.16%)
Oct 13, 2022	19.93	21.12	19.86	20.96	3,232,483	+0.78(+3.86%)
Oct 12, 2022	20.14	20.40	19.96	20.18	2,591,167	+0.01(+0.05%)
Oct 11, 2022	20.14	20.55	20.01	20.17	2,723,370	-0.38(-1.85%)
Oct 10, 2022	20.77	20.87	20.36	20.55	3,335,653	+0.53(+2.63%)
Oct 07, 2022	19.94	20.22	19.73	20.02	3,418,652	-0.03(-0.15%)
Oct 06, 2022	19.90	20.12	19.86	20.05	4,662,527	-1.12(-5.29%)
Oct 05, 2022	20.65	21.32	20.57	21.17	2,982,077	-0.44(-2.03%)
Oct 04, 2022	20.97	21.67	20.94	21.61	3,197,857	+1.08(+5.27%)