USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	73.96	74.46	73.86	74.43	74.43	1.15%	102,154
Jul 20, 2026	74.11	74.18	73.51	73.58	73.58	-0.26%	43,448
Jul 17, 2026	73.44	74.24	73.37	73.77	73.77	-0.87%	46,044
Jul 16, 2026	74.64	74.77	74.15	74.42	74.42	-0.62%	75,287
Jul 15, 2026	74.77	75.00	74.67	74.88	74.88	0.28%	46,417
Jul 14, 2026	74.30	74.84	74.24	74.68	74.68	0.64%	62,733
Jul 13, 2026	74.41	74.48	74.14	74.20	74.20	-0.57%	62,543
Jul 10, 2026	74.61	74.68	74.01	74.63	74.63	0.49%	52,814
Jul 9, 2026	74.00	74.33	73.74	74.27	74.27	0.45%	48,671
Jul 8, 2026	73.83	73.97	73.55	73.94	73.94	-0.27%	50,878
Jul 7, 2026	74.22	74.49	73.99	74.14	74.14	-0.30%	356,235
Jul 6, 2026	74.43	74.53	73.96	74.36	74.36	0.46%	44,970
Jul 2, 2026	74.01	74.33	73.64	74.02	74.02	0.34%	60,667
Jul 1, 2026	73.83	74.06	73.45	73.77	73.77	-0.30%	72,538
Jun 30, 2026	73.76	74.20	73.73	74.13	73.99	0.40%	1,055,288
Jun 29, 2026	73.29	73.87	72.94	73.83	73.69	1.47%	33,569
Jun 26, 2026	72.50	73.48	72.43	72.76	72.62	-0.09%	41,197
Jun 25, 2026	73.55	73.55	72.80	72.83	72.69	0.43%	38,785
Jun 24, 2026	72.82	73.16	72.30	72.52	72.38	-0.23%	67,169
Jun 23, 2026	72.67	73.33	72.58	72.68	72.54	-1.37%	40,166
Jun 22, 2026	74.17	74.25	73.64	73.69	73.55	-0.37%	48,248
Jun 18, 2026	73.95	73.99	73.50	73.97	73.83	1.20%	40,538
Jun 17, 2026	73.89	73.91	73.01	73.09	72.95	-0.92%	51,833
Jun 16, 2026	74.03	74.15	73.76	73.76	73.62	-0.38%	44,269
Jun 15, 2026	73.60	74.17	73.60	74.04	73.90	1.91%	52,549
Jun 12, 2026	72.60	72.87	72.28	72.65	72.51	0.12%	38,550
Jun 11, 2026	71.64	72.68	71.28	72.56	72.43	1.37%	49,420
Jun 10, 2026	72.18	72.43	71.45	71.58	71.45	-1.35%	49,938
Jun 9, 2026	73.35	73.43	71.42	72.56	72.42	-0.32%	65,590
Jun 8, 2026	72.95	73.28	72.61	72.79	72.66	0.36%	30,725
Jun 5, 2026	73.96	73.96	72.34	72.53	72.39	-2.27%	64,957
Jun 4, 2026	74.12	74.37	73.75	74.21	74.07	-0.05%	65,402
Jun 3, 2026	74.48	74.48	74.09	74.25	74.11	-0.35%	73,395
Jun 2, 2026	74.78	74.78	74.29	74.51	74.37	0.11%	38,045
Jun 1, 2026	74.59	74.59	74.13	74.43	74.29	0.24%	67,038
May 29, 2026	74.23	74.33	74.04	74.25	74.11	0.16%	60,807
May 28, 2026	73.84	74.18	73.81	74.13	73.99	0.25%	138,249
May 27, 2026	74.04	74.04	73.62	73.95	73.81	0.42%	51,098
May 26, 2026	73.47	73.74	73.39	73.64	73.50	0.99%	54,059
May 22, 2026	73.12	73.29	72.89	72.92	72.78	-0.09%	119,896
May 21, 2026	72.53	73.08	72.49	72.98	72.84	0.09%	164,509
May 20, 2026	72.53	72.95	72.47	72.91	72.77	0.80%	119,982
May 19, 2026	72.19	72.72	72.19	72.33	72.20	-0.38%	52,463
May 18, 2026	72.66	72.85	72.24	72.61	72.47	-0.02%	26,100
May 15, 2026	72.75	73.05	72.62	72.62	72.48	-1.11%	37,897
May 14, 2026	73.08	73.63	73.08	73.43	73.29	0.50%	46,624
May 13, 2026	72.54	73.20	72.46	73.07	72.93	0.80%	87,871
May 12, 2026	72.18	72.56	71.98	72.49	72.35	0.15%	40,569
May 11, 2026	72.01	72.59	72.01	72.38	72.24	0.30%	43,615
May 8, 2026	71.98	72.25	71.98	72.16	72.02	0.87%	37,427