Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	25.38	25.51	25.08	25.30	1,404,859	-0.24(-0.94%)
Dec 29, 2022	25.62	25.71	25.53	25.54	1,404,002	+0.40(+1.57%)
Dec 28, 2022	25.68	25.75	25.12	25.14	1,416,177	-0.51(-1.99%)
Dec 27, 2022	25.80	25.93	25.56	25.65	1,059,595	-0.07(-0.26%)
Dec 23, 2022	25.62	25.75	25.46	25.72	1,560,108	+0.40(+1.56%)
Dec 22, 2022	25.45	25.48	24.90	25.32	1,324,959	-0.17(-0.68%)
Dec 21, 2022	25.33	25.60	25.29	25.50	1,362,318	+0.67(+2.68%)
Dec 20, 2022	24.65	25.05	24.65	24.83	1,339,371	+0.38(+1.54%)
Dec 19, 2022	24.81	24.93	24.30	24.46	1,979,600	-0.11(-0.43%)
Dec 16, 2022	24.50	24.74	24.29	24.56	2,522,426	-0.45(-1.81%)
Dec 15, 2022	25.37	25.38	24.90	25.02	2,303,251	-0.67(-2.59%)
Dec 14, 2022	25.68	25.94	25.33	25.68	2,703,488	-0.98(-3.69%)
Dec 13, 2022	27.06	27.13	26.49	26.67	2,200,888	+0.46(+1.77%)
Dec 12, 2022	26.04	26.23	25.82	26.20	1,548,169	+0.15(+0.59%)
Dec 09, 2022	26.29	26.53	25.99	26.05	1,662,413	-0.09(-0.33%)
Dec 08, 2022	26.30	26.45	26.04	26.14	1,942,004	+0.57(+2.23%)
Dec 07, 2022	25.67	25.86	25.50	25.57	2,384,944	-0.16(-0.64%)
Dec 06, 2022	26.00	26.14	25.57	25.73	2,102,118	+0.16(+0.64%)
Dec 05, 2022	26.51	26.55	25.46	25.57	2,153,916	-0.54(-2.07%)
Dec 02, 2022	25.61	26.19	25.60	26.11	1,429,809	+0.42(+1.65%)
Dec 01, 2022	25.90	25.98	25.58	25.68	1,760,282	-0.41(-1.59%)
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%)