Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	26.07	26.20	25.41	26.10	3,165,526	+0.33(+1.27%)
Nov 29, 2022	25.83	26.14	25.75	25.77	1,867,199	+0.68(+2.69%)
Nov 28, 2022	25.48	25.62	25.04	25.09	2,276,467	-0.56(-2.18%)
Nov 25, 2022	25.54	25.72	25.48	25.65	682,427	+0.21(+0.83%)
Nov 23, 2022	25.22	25.46	25.16	25.44	1,357,873	-0.14(-0.57%)
Nov 22, 2022	25.20	25.59	25.09	25.59	1,869,031	+0.70(+2.83%)
Nov 21, 2022	24.46	24.99	24.32	24.88	2,093,892	-0.10(-0.39%)
Nov 18, 2022	25.22	25.23	24.81	24.98	1,466,495	-0.22(-0.88%)
Nov 17, 2022	24.66	25.24	24.61	25.20	1,923,490	+0.15(+0.62%)
Nov 16, 2022	25.15	25.23	24.96	25.05	2,287,758	-0.86(-3.31%)
Nov 15, 2022	26.14	26.31	25.61	25.90	3,179,410	-0.14(-0.56%)
Nov 14, 2022	25.62	26.35	25.58	26.05	4,089,769	-0.39(-1.46%)
Nov 11, 2022	25.38	26.57	25.30	26.43	5,189,682	+2.08(+8.56%)
Nov 10, 2022	23.80	24.42	23.59	24.35	3,246,546	+1.15(+4.95%)
Nov 09, 2022	23.40	23.58	23.12	23.20	2,390,895	-0.53(-2.24%)
Nov 08, 2022	23.60	24.01	23.43	23.73	3,414,993	+0.54(+2.33%)
Nov 07, 2022	23.13	23.31	22.91	23.19	2,874,856	+0.56(+2.47%)
Nov 04, 2022	22.33	22.99	22.25	22.63	4,840,015	+2.06(+10.04%)
Nov 03, 2022	20.42	20.81	20.39	20.57	3,205,627	-0.44(-2.11%)
Nov 02, 2022	21.70		20.99	21.01	2,358,296	-0.85(-3.88%)
Nov 01, 2022	22.07	22.22	21.61	21.86	2,698,841	+0.20(+0.94%)
Oct 31, 2022	21.36	21.76	21.35	21.66	1,887,583	-0.01(-0.04%)
Oct 28, 2022	21.60	21.82	21.41	21.67	2,789,281	-0.38(-1.71%)
Oct 27, 2022	22.01	22.31	21.92	22.04	2,143,175	-0.41(-1.85%)
Oct 26, 2022	22.31	22.85	22.26	22.46	2,755,300	+0.50(+2.28%)
Oct 25, 2022	21.84	22.07	21.56	21.96	4,107,987	-0.25(-1.13%)
Oct 24, 2022	22.20	22.38	22.07	22.21	3,500,736	-0.36(-1.58%)
Oct 21, 2022	21.47	22.63	21.41	22.57	3,237,984	+1.14(+5.31%)
Oct 20, 2022	20.94	21.78	20.86	21.43	3,453,375	+0.66(+3.16%)
Oct 19, 2022	20.90	21.11	20.62	20.77	1,465,943	-0.35(-1.64%)
Oct 18, 2022	21.43	21.52	20.90	21.12	3,285,997	+0.31(+1.48%)
Oct 17, 2022	20.95	21.00	20.72	20.81	2,799,106	+0.70(+3.50%)
Oct 14, 2022	20.89	20.91	20.07	20.11	2,387,074	-0.66(-3.16%)
Oct 13, 2022	19.75	20.92	19.68	20.76	3,262,729	+0.77(+3.86%)
Oct 12, 2022	19.95	20.21	19.78	19.99	2,615,412	+0.01(+0.05%)
Oct 11, 2022	19.95	20.36	19.83	19.98	2,748,852	-0.38(-1.85%)
Oct 10, 2022	20.58	20.67	20.17	20.36	3,366,864	+0.52(+2.63%)
Oct 07, 2022	19.76	20.03	19.55	19.84	3,450,640	-0.03(-0.15%)
Oct 06, 2022	19.72	19.93	19.68	19.86	4,706,153	-1.11(-5.29%)
Oct 05, 2022	20.46	21.12	20.38	20.97	3,009,979	-0.43(-2.03%)
Oct 04, 2022	20.77	21.47	20.74	21.41	3,227,778	+1.07(+5.27%)
Oct 03, 2022	19.90	20.39	19.78	20.34	2,298,604	+1.13(+5.88%)
Sep 30, 2022	19.07	19.57	18.96	19.21	4,063,922	+0.06(+0.30%)
Sep 29, 2022	18.83	19.19	18.57	19.15	3,423,397	-0.04(-0.20%)
Sep 28, 2022	18.65	19.27	18.59	19.19	4,985,528	-0.31(-1.58%)
Sep 27, 2022	19.69	19.90	19.15	19.50	3,941,226	+0.25(+1.30%)
Sep 26, 2022	19.62	19.87	19.16	19.25	3,597,198	-0.37(-1.87%)
Sep 23, 2022	19.88	19.88	19.43	19.61	3,965,980	-0.95(-4.60%)
Sep 22, 2022	20.75	20.89	20.46	20.56	2,228,399	+0.16(+0.80%)
Sep 21, 2022	20.87	21.11	20.39	20.39	2,741,014	-0.39(-1.86%)
Sep 20, 2022	20.74	20.95	20.56	20.78	3,735,989	-0.86(-3.97%)
Sep 19, 2022	20.95	21.72	20.95	21.64	2,875,704	+0.33(+1.54%)
Sep 16, 2022	21.08	21.50	20.96	21.31	3,822,961	+0.21(+1.01%)
Sep 15, 2022	21.16	21.41	20.94	21.10	3,167,113	+0.21(+1.02%)
Sep 14, 2022	21.43	21.49	20.73	20.89	5,112,005	-0.72(-3.35%)
Sep 13, 2022	22.06	22.47	21.48	21.61	3,753,484	-1.55(-6.71%)
Sep 12, 2022	23.26	23.57	23.02	23.16	2,866,863	+0.61(+2.69%)
Sep 09, 2022	22.08	22.58	22.07	22.56	3,016,739	+0.74(+3.41%)
Sep 08, 2022	21.41	21.90	21.30	21.81	3,691,977	-0.03(-0.13%)
Sep 07, 2022	21.30	21.97	21.19	21.84	2,444,108	+0.39(+1.80%)
Sep 06, 2022	21.69	21.84	21.34	21.46	2,633,692	-0.26(-1.20%)
Sep 02, 2022	22.28	22.58	21.58	21.72	3,618,575	+0.23(+1.08%)