USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	62.35	62.37	62.29	62.37	-	-0.53%	12,941
Jul 10, 2025	62.63	62.78	62.46	62.70	62.70	0.21%	40,519
Jul 9, 2025	62.31	62.63	62.31	62.57	62.57	0.53%	48,958
Jul 8, 2025	62.51	62.51	62.16	62.24	62.24	-0.30%	58,317
Jul 7, 2025	62.68	62.68	62.25	62.43	62.43	-0.90%	51,505
Jul 3, 2025	62.65	63.06	62.65	63.00	63.00	0.99%	37,274
Jul 2, 2025	62.18	62.44	62.18	62.38	62.38	0.31%	68,719
Jul 1, 2025	62.20	62.35	62.15	62.19	62.19	-0.59%	67,883
Jun 30, 2025	62.49	62.62	62.24	62.56	62.43	0.64%	46,258
Jun 27, 2025	61.96	62.34	61.83	62.16	62.03	0.48%	38,901
Jun 26, 2025	61.72	61.93	61.64	61.86	61.74	0.52%	38,629
Jun 25, 2025	61.53	61.77	61.41	61.54	61.42	-0.11%	663,614
Jun 24, 2025	61.33	61.69	61.31	61.61	61.49	1.15%	109,673
Jun 23, 2025	60.04	60.99	60.04	60.91	60.79	1.06%	91,866
Jun 20, 2025	60.77	60.80	60.12	60.27	60.15	-0.30%	63,845
Jun 18, 2025	60.74	61.04	60.44	60.45	60.33	-0.41%	38,051
Jun 17, 2025	60.97	61.05	60.63	60.70	60.58	-0.67%	89,853
Jun 16, 2025	60.99	61.33	60.99	61.11	60.99	0.64%	50,577
Jun 13, 2025	60.75	61.18	60.57	60.72	60.60	-1.11%	109,339
Jun 12, 2025	61.32	61.44	60.94	61.40	61.28	0.75%	39,539
Jun 11, 2025	61.37	61.39	60.79	60.94	60.82	-0.33%	70,640
Jun 10, 2025	60.82	61.14	60.78	61.14	61.02	0.61%	49,100
Jun 9, 2025	60.84	60.93	60.56	60.77	60.65	-0.03%	71,157
Jun 6, 2025	60.65	60.87	60.63	60.79	60.67	1.06%	40,005
Jun 5, 2025	60.77	60.78	59.89	60.15	60.03	-0.73%	49,532
Jun 4, 2025	60.74	60.87	60.49	60.59	60.47	0.02%	213,784
Jun 3, 2025	60.40	60.64	60.29	60.58	60.46	0.51%	37,169
Jun 2, 2025	59.75	60.32	59.58	60.27	60.15	0.43%	37,948
May 30, 2025	59.76	60.09	59.35	60.01	59.89	0.10%	76,668
May 29, 2025	60.31	60.31	59.54	59.95	59.83	0.27%	89,452
May 28, 2025	60.13	60.18	59.68	59.79	59.67	-0.33%	103,383
May 27, 2025	59.41	59.99	59.37	59.99	59.87	2.13%	41,082
May 23, 2025	58.55	59.05	58.54	58.74	58.62	-0.76%	136,575
May 22, 2025	59.16	59.61	59.16	59.19	59.07	0.07%	69,781
May 21, 2025	59.65	60.10	59.10	59.15	59.03	-1.61%	55,997
May 20, 2025	60.23	60.23	59.78	60.12	60.00	-0.20%	30,940
May 19, 2025	59.52	60.35	59.52	60.24	60.12	-0.03%	290,270
May 16, 2025	60.00	60.29	59.84	60.26	60.14	0.79%	36,037
May 15, 2025	59.60	59.90	59.25	59.79	59.67	-0.02%	79,750
May 14, 2025	59.85	59.91	59.60	59.80	59.68	0.29%	284,155
May 13, 2025	59.39	59.79	59.25	59.63	59.51	0.62%	173,168
May 12, 2025	59.18	59.33	58.68	59.26	59.14	2.95%	81,703
May 9, 2025	57.85	57.90	57.44	57.56	57.44	-0.03%	369,378
May 8, 2025	57.87	58.11	57.35	57.58	57.46	0.35%	88,722
May 7, 2025	57.37	57.61	56.99	57.38	57.26	0.44%	46,446
May 6, 2025	57.17	57.57	57.06	57.13	57.01	-0.75%	90,013
May 5, 2025	57.48	57.94	57.45	57.56	57.44	-1.03%	71,625
May 2, 2025	57.77	58.28	57.77	58.16	58.04	1.66%	90,150
May 1, 2025	57.50	57.74	57.18	57.21	57.09	0.88%	92,122
Apr 30, 2025	56.20	56.94	55.48	56.71	56.60	-0.26%	94,389