Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)