USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	60.77	60.80	60.12	60.27	60.27	-0.30%	63,845
Jun 18, 2025	60.74	61.04	60.44	60.45	60.45	-0.41%	38,051
Jun 17, 2025	60.97	61.05	60.63	60.70	60.70	-0.67%	89,853
Jun 16, 2025	60.99	61.33	60.99	61.11	61.11	0.64%	50,577
Jun 13, 2025	60.75	61.18	60.57	60.72	60.72	-1.11%	109,339
Jun 12, 2025	61.32	61.44	60.94	61.40	61.40	0.75%	39,539
Jun 11, 2025	61.37	61.39	60.79	60.94	60.94	-0.33%	70,640
Jun 10, 2025	60.82	61.14	60.78	61.14	61.14	0.61%	49,100
Jun 9, 2025	60.84	60.93	60.56	60.77	60.77	-0.03%	71,157
Jun 6, 2025	60.65	60.87	60.63	60.79	60.79	1.06%	40,005
Jun 5, 2025	60.77	60.78	59.89	60.15	60.15	-0.73%	49,532
Jun 4, 2025	60.74	60.87	60.49	60.59	60.59	0.02%	213,784
Jun 3, 2025	60.40	60.64	60.29	60.58	60.58	0.51%	37,169
Jun 2, 2025	59.75	60.32	59.58	60.27	60.27	0.43%	37,948
May 30, 2025	59.76	60.09	59.35	60.01	60.01	0.10%	76,668
May 29, 2025	60.31	60.31	59.54	59.95	59.95	0.27%	89,452
May 28, 2025	60.13	60.18	59.68	59.79	59.79	-0.33%	103,383
May 27, 2025	59.41	59.99	59.37	59.99	59.99	2.13%	41,082
May 23, 2025	58.55	59.05	58.54	58.74	58.74	-0.76%	136,575
May 22, 2025	59.16	59.61	59.16	59.19	59.19	0.07%	69,781
May 21, 2025	59.65	60.10	59.10	59.15	59.15	-1.61%	55,997
May 20, 2025	60.23	60.23	59.78	60.12	60.12	-0.20%	30,940
May 19, 2025	59.52	60.35	59.52	60.24	60.24	-0.03%	290,270
May 16, 2025	60.00	60.29	59.84	60.26	60.26	0.79%	36,037
May 15, 2025	59.60	59.90	59.25	59.79	59.79	-0.02%	79,750
May 14, 2025	59.85	59.91	59.60	59.80	59.80	0.29%	284,155
May 13, 2025	59.39	59.79	59.25	59.63	59.63	0.62%	173,168
May 12, 2025	59.18	59.33	58.68	59.26	59.26	2.95%	81,703
May 9, 2025	57.85	57.90	57.44	57.56	57.56	-0.03%	369,378
May 8, 2025	57.87	58.11	57.35	57.58	57.58	0.35%	88,722
May 7, 2025	57.37	57.61	56.99	57.38	57.38	0.44%	46,446
May 6, 2025	57.17	57.57	57.06	57.13	57.13	-0.75%	90,013
May 5, 2025	57.48	57.94	57.45	57.56	57.56	-1.03%	71,625
May 2, 2025	57.77	58.28	57.77	58.16	58.16	1.66%	90,150
May 1, 2025	57.50	57.74	57.18	57.21	57.21	0.88%	92,122
Apr 30, 2025	56.20	56.94	55.48	56.71	56.71	-0.26%	94,389
Apr 29, 2025	56.32	56.94	56.32	56.86	56.86	0.58%	68,544
Apr 28, 2025	56.57	56.74	55.84	56.53	56.53	0.14%	99,424
Apr 25, 2025	55.98	56.51	55.82	56.45	56.45	1.04%	65,144
Apr 24, 2025	54.78	55.95	54.78	55.87	55.87	2.01%	43,583
Apr 23, 2025	55.19	55.66	54.61	54.77	54.77	1.63%	85,216
Apr 22, 2025	53.14	54.05	52.88	53.89	53.89	2.92%	101,029
Apr 21, 2025	53.17	53.30	51.90	52.36	52.36	-2.46%	84,098
Apr 17, 2025	53.83	54.18	53.47	53.68	53.68	-0.33%	41,195
Apr 16, 2025	54.47	54.82	53.30	53.86	53.86	-2.34%	107,087
Apr 15, 2025	55.22	55.74	55.15	55.15	55.15	-0.14%	184,377
Apr 14, 2025	55.81	55.81	54.77	55.23	55.23	0.75%	337,571
Apr 11, 2025	53.77	54.97	53.55	54.82	54.82	1.78%	68,475
Apr 10, 2025	54.70	54.77	52.40	53.86	53.86	-2.87%	181,030
Apr 9, 2025	50.52	55.92	50.52	55.45	55.45	8.85%	208,908