Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	25.49	25.55	25.25	25.37	995,586	+0.15(+0.59%)
Apr 25, 2024	24.85	25.32	24.73	25.22	1,469,086	+0.02(+0.08%)
Apr 24, 2024	25.43	25.43	25.11	25.20	1,036,221	+0.01(+0.04%)
Apr 23, 2024	25.31	25.32	25.00	25.19	1,519,916	-0.62(-2.40%)
Apr 22, 2024	25.43	25.93	25.32	25.81	1,465,764	+0.42(+1.65%)
Apr 19, 2024	25.31	25.44	25.21	25.39	1,348,930	+0.24(+0.95%)
Apr 18, 2024	25.39	25.48	25.04	25.15	2,806,684	+0.04(+0.16%)
Apr 17, 2024	25.36	25.39	24.95	25.11	2,427,429	-0.07(-0.28%)
Apr 16, 2024	25.35	25.40	25.00	25.18	4,555,384	-1.77(-6.57%)
Apr 15, 2024	27.39	27.42	26.86	26.95	1,455,552	+0.03(+0.11%)
Apr 12, 2024	27.73	27.91	26.86	26.92	1,817,686	-0.61(-2.22%)
Apr 11, 2024	27.87	27.87	27.23	27.53	1,201,598	-0.09(-0.33%)
Apr 10, 2024	27.57	27.74	27.39	27.62	1,048,500	-0.36(-1.29%)
Apr 09, 2024	28.14	28.22	27.82	27.98	951,025	+0.13(+0.47%)
Apr 08, 2024	27.74	27.93	27.64	27.85	1,466,997	+0.58(+2.13%)
Apr 05, 2024	27.27	27.41	27.12	27.27	1,101,745	-0.09(-0.33%)
Apr 04, 2024	27.96	27.98	27.34	27.36	1,393,982	-0.37(-1.33%)
Apr 03, 2024	27.57	27.83	27.49	27.73	1,726,832	+0.19(+0.69%)
Apr 02, 2024	27.72	27.82	27.36	27.54	1,776,213	-0.01(-0.04%)
Apr 01, 2024	27.74	27.85	27.48	27.55	1,369,012	-0.03(-0.11%)
Mar 28, 2024	27.51	27.64	27.40	27.58	1,657,084	-0.23(-0.83%)
Mar 27, 2024	27.21	27.84	27.20	27.81	2,106,564	+0.80(+2.96%)
Mar 26, 2024	27.15	27.23	27.00	27.01	1,487,606	-0.08(-0.30%)
Mar 25, 2024	27.11	27.32	27.09	27.09	1,368,857	+0.19(+0.71%)
Mar 22, 2024	27.10	27.14	26.90	26.90	930,049	-0.01(-0.04%)
Mar 21, 2024	27.02	27.11	26.88	26.91	1,190,418	-0.11(-0.41%)
Mar 20, 2024	26.40	27.14	26.39	27.02	1,437,942	+0.53(+2.00%)
Mar 19, 2024	26.30	26.59	26.30	26.49	1,488,231	+0.04(+0.15%)
Mar 18, 2024	26.78	26.79	26.39	26.45	1,851,750	+0.03(+0.11%)
Mar 15, 2024	26.52	26.70	26.23	26.42	1,757,984	+0.01(+0.04%)
Mar 14, 2024	26.86	26.89	26.26	26.41	1,769,456	-0.55(-2.04%)
Mar 13, 2024	26.65	27.09	26.65	26.96	1,695,407	-0.09(-0.33%)
Mar 12, 2024	27.02	27.07	26.71	27.05	2,322,372	+0.90(+3.44%)
Mar 11, 2024	25.91	26.18	25.83	26.15	1,483,136	+0.06(+0.23%)
Mar 08, 2024	26.23	26.28	26.03	26.09	1,014,439	+0.07(+0.27%)
Mar 07, 2024	25.95	26.18	25.89	26.02	1,505,243	+0.64(+2.52%)
Mar 06, 2024	25.48	25.62	25.36	25.38	1,108,093	+0.24(+0.95%)
Mar 05, 2024	25.24	25.41	25.07	25.14	1,703,229	-0.49(-1.91%)
Mar 04, 2024	25.75	25.82	25.57	25.63	2,114,352	-0.30(-1.16%)
Mar 01, 2024	26.05	26.13	25.88	25.93	1,191,885	-0.15(-0.58%)
Feb 29, 2024	26.00	26.22	25.97	26.08	1,304,385	+0.04(+0.15%)
Feb 28, 2024	26.17	26.17	26.00	26.04	1,131,958	-0.36(-1.36%)
Feb 27, 2024	26.43	26.50	26.25	26.40	1,491,997	+0.30(+1.15%)
Feb 26, 2024	26.12	26.19	25.98	26.10	1,413,225	-0.32(-1.21%)
Feb 23, 2024	26.25	26.46	26.18	26.42	1,255,841	+0.26(+0.99%)
Feb 22, 2024	26.58	26.61	26.15	26.16	1,711,346	-0.14(-0.53%)
Feb 21, 2024	26.35	26.46	26.23	26.30	860,897	-0.02(-0.08%)
Feb 20, 2024	26.35	26.52	26.23	26.32	2,419,514	-1.08(-3.94%)
Feb 16, 2024	27.88	27.88	27.39	27.40	1,732,262	+0.19(+0.70%)
Feb 15, 2024	27.08	27.32	27.07	27.21	1,649,968	+0.09(+0.33%)
Feb 14, 2024	26.95	27.24	26.90	27.12	1,878,230	+0.16(+0.59%)
Feb 13, 2024	27.34	27.50	26.74	26.96	2,437,805	-1.55(-5.44%)
Feb 12, 2024	28.67	28.81	28.45	28.51	1,696,672	-0.39(-1.35%)
Feb 09, 2024	28.55	28.95	28.46	28.90	1,860,467	+0.24(+0.84%)
Feb 08, 2024	28.13	28.77	28.02	28.66	3,200,393	+1.24(+4.52%)
Feb 07, 2024	27.15	27.42	27.00	27.42	1,836,902	+0.04(+0.15%)
Feb 06, 2024	27.18	27.48	27.16	27.38	1,048,668	+0.38(+1.41%)
Feb 05, 2024	26.93	27.09	26.62	27.00	1,096,243	-0.66(-2.39%)
Feb 02, 2024	27.69	27.83	27.56	27.66	1,932,438	-0.18(-0.65%)
Feb 01, 2024	27.63	27.97	27.56	27.84	1,689,118	+0.37(+1.35%)
Jan 31, 2024	28.08	28.16	27.47	27.47	1,561,424	-0.26(-0.94%)
Jan 30, 2024	27.31	27.81	27.30	27.73	1,513,356	+0.12(+0.43%)
Jan 29, 2024	27.47	27.65	27.27	27.61	756,754	+0.02(+0.07%)
Jan 26, 2024	27.68	27.80	27.50	27.59	646,212	+0.02(+0.07%)
Jan 25, 2024	27.56	27.64	27.32	27.57	1,071,751	+0.20(+0.73%)
Jan 24, 2024	27.73	27.81	27.35	27.37	2,044,030	+0.37(+1.37%)
Jan 23, 2024	27.00	27.22	26.89	27.00	1,022,005	+0.17(+0.63%)
Jan 22, 2024	26.76	26.89	26.59	26.83	1,348,350	+0.27(+1.02%)
Jan 19, 2024	26.51	26.61	26.27	26.56	976,084	-0.14(-0.52%)
Jan 18, 2024	26.56	26.71	26.38	26.70	1,702,025	+0.64(+2.46%)
Jan 17, 2024	25.95	26.12	25.85	26.06	1,987,786	-0.09(-0.34%)
Jan 16, 2024	26.35	26.41	26.07	26.15	1,627,157	-0.50(-1.88%)
Jan 12, 2024	26.83	27.02	26.62	26.65	1,296,952	-0.03(-0.11%)
Jan 11, 2024	26.87	26.95	26.50	26.68	1,390,790	-0.51(-1.88%)
Jan 10, 2024	27.16	27.28	26.98	27.19	1,425,568	+0.18(+0.67%)
Jan 09, 2024	27.30	27.36	27.00	27.01	1,473,434	-0.89(-3.19%)
Jan 08, 2024	27.82	27.93	27.63	27.90	1,082,994	+0.11(+0.40%)
Jan 05, 2024	27.56	28.02	27.53	27.79	1,368,057	+0.09(+0.32%)
Jan 04, 2024	28.01	28.05	27.70	27.70	1,398,176	-0.06(-0.22%)
Jan 03, 2024	27.42	27.95	27.30	27.76	1,792,007	-0.46(-1.63%)
Jan 02, 2024	28.22	28.41	28.09	28.22	1,267,319	-0.17(-0.60%)
Dec 29, 2023	28.56	28.58	28.28	28.39	1,048,710	-0.20(-0.70%)
Dec 28, 2023	28.72	28.79	28.55	28.59	737,827	-0.25(-0.87%)
Dec 27, 2023	28.74	28.97	28.72	28.84	877,122	+0.09(+0.31%)
Dec 26, 2023	28.70	28.85	28.66	28.75	632,318	+0.11(+0.38%)
Dec 22, 2023	28.76	28.84	28.50	28.64	1,063,015	-0.02(-0.07%)
Dec 21, 2023	28.50	28.66	28.29	28.66	1,350,913	+0.36(+1.27%)
Dec 20, 2023	28.77	28.86	28.30	28.30	2,003,607	-0.65(-2.25%)
Dec 19, 2023	28.59	29.01	28.59	28.95	3,201,804	+0.26(+0.91%)
Dec 18, 2023	28.42	29.00	28.38	28.69	5,565,866	+1.58(+5.83%)
Dec 15, 2023	27.13	27.39	27.05	27.11	2,003,319	-0.13(-0.48%)
Dec 14, 2023	26.91	27.32	26.85	27.24	2,408,559	+0.77(+2.91%)
Dec 13, 2023	25.99	26.55	25.64	26.47	3,519,510	+0.60(+2.32%)
Dec 12, 2023	25.98	25.98	25.68	25.87	1,517,911	+0.16(+0.62%)
Dec 11, 2023	25.66	25.79	25.52	25.71	1,166,340	+0.36(+1.42%)
Dec 08, 2023	25.47	25.73	25.33	25.35	1,370,289	-0.17(-0.67%)
Dec 07, 2023	25.42	25.54	25.32	25.52	1,487,610	+0.29(+1.15%)
Dec 06, 2023	25.64	25.73	25.20	25.23	1,238,684	-0.03(-0.12%)
Dec 05, 2023	25.45	25.48	25.21	25.26	1,720,793	-0.18(-0.71%)
Dec 04, 2023	25.43	25.65	25.36	25.44	1,434,434	-0.13(-0.51%)
Dec 01, 2023	25.22	25.70	25.13	25.57	1,840,759	+0.38(+1.51%)
Nov 30, 2023	25.06	25.39	24.93	25.19	1,819,181	+0.15(+0.60%)
Nov 29, 2023	25.23	25.27	24.97	25.04	1,812,249	+0.45(+1.83%)
Nov 28, 2023	24.72	24.82	24.55	24.59	1,725,016	-0.04(-0.16%)
Nov 27, 2023	24.65	24.68	24.44	24.63	1,618,289	+0.27(+1.11%)
Nov 24, 2023	24.43	24.61	24.34	24.36	1,016,463	+0.14(+0.58%)
Nov 22, 2023	24.25	24.34	24.11	24.22	2,344,629	+0.36(+1.51%)
Nov 21, 2023	23.90	24.07	23.80	23.86	1,848,593	-0.07(-0.29%)
Nov 20, 2023	23.97	24.11	23.92	23.93	2,352,834	-0.06(-0.25%)
Nov 17, 2023	23.85	24.07	23.77	23.99	1,563,740	+0.58(+2.48%)
Nov 16, 2023	23.44	23.58	23.23	23.41	1,368,835	-0.02(-0.09%)
Nov 15, 2023	23.47	23.83	23.42	23.43	1,945,543	+0.32(+1.38%)
Nov 14, 2023	22.77	23.23	22.75	23.11	3,482,228	+1.33(+6.11%)
Nov 13, 2023	21.95	22.03	21.77	21.78	1,736,045	+0.10(+0.46%)
Nov 10, 2023	21.60	21.73	21.26	21.68	3,257,098	-0.18(-0.82%)
Nov 09, 2023	22.57	22.63	21.85	21.86	2,763,401	-0.63(-2.82%)
Nov 08, 2023	22.55	22.76	22.49	22.49	3,372,452	-0.24(-1.05%)
Nov 07, 2023	22.60	22.76	22.54	22.73	1,507,939	-0.45(-1.92%)
Nov 06, 2023	23.10	23.21	23.01	23.17	1,965,205	+0.15(+0.64%)
Nov 03, 2023	23.02	23.21	23.00	23.03	1,714,839	+0.16(+0.69%)
Nov 02, 2023	22.68	22.93	22.60	22.87	3,490,446	+1.05(+4.81%)