USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.38	42.49	42.38	42.49	42.49	0.69%	128
Jan 22, 2026	42.20	42.20	42.20	42.20	42.20	0.89%	31
Jan 21, 2026	41.83	41.83	41.83	41.83	41.83	1.44%	84
Jan 20, 2026	41.33	41.33	41.23	41.23	41.23	-1.97%	218
Jan 15, 2026	42.06	42.06	42.06	42.06	42.06	-0.55%	238
Jan 14, 2026	42.29	42.29	42.29	42.29	42.29	1.02%	400
Jan 13, 2026	41.99	41.99	41.79	41.87	41.86	-1.22%	212
Jan 12, 2026	42.29	42.38	42.29	42.38	42.38	0.41%	254
Jan 9, 2026	42.28	42.28	42.21	42.21	42.21	0.27%	115
Jan 8, 2026	42.05	42.10	42.05	42.10	42.10	0.51%	156
Jan 7, 2026	42.26	42.49	41.88	41.88	41.88	-0.84%	613
Jan 6, 2026	42.16	42.24	42.16	42.24	42.24	1.48%	102
Jan 5, 2026	41.57	41.68	41.42	41.62	41.62	0.39%	401
Jan 2, 2026	41.46	41.46	41.46	41.46	41.46	-1.13%	162
Dec 31, 2025	41.94	41.94	41.94	41.94	41.94	-1.46%	3
Dec 30, 2025	42.56	42.56	42.56	42.56	42.56	-0.13%	3
Dec 29, 2025	42.61	42.61	42.61	42.61	42.61	-0.42%	-
Dec 26, 2025	42.79	42.79	42.79	42.79	42.79	-0.02%	1
Dec 24, 2025	42.80	42.80	42.80	42.80	42.80	0.71%	3
Dec 23, 2025	42.50	42.50	42.50	42.50	42.50	0.13%	8
Dec 22, 2025	42.44	42.44	42.44	42.44	42.44	1.30%	107
Dec 19, 2025	41.90	41.90	41.90	41.90	41.90	0.14%	11
Dec 18, 2025	41.84	41.84	41.84	41.84	41.84	0.17%	198
Dec 17, 2025	41.77	41.77	41.77	41.77	41.77	0.30%	221
Dec 16, 2025	41.64	41.64	41.64	41.64	41.64	-1.32%	170
Dec 15, 2025	42.20	42.20	42.20	42.20	42.20	0.46%	65
Dec 12, 2025	42.01	42.01	42.01	42.01	42.01	0.01%	102
Dec 11, 2025	42.01	42.01	42.01	42.01	42.01	1.63%	-
Dec 10, 2025	41.33	41.33	41.33	41.33	41.33	0.29%	-
Dec 9, 2025	41.21	41.21	41.21	41.21	41.21	-0.38%	-
Dec 8, 2025	41.37	41.37	41.37	41.37	41.37	-1.41%	-
Dec 5, 2025	41.96	41.96	41.96	41.96	41.96	-0.08%	1
Dec 4, 2025	41.99	41.99	41.99	41.99	41.99	-0.19%	-
Dec 3, 2025	42.07	42.07	42.07	42.07	42.07	0.54%	11
Dec 2, 2025	41.85	41.85	41.85	41.85	41.85	-0.27%	-
Dec 1, 2025	41.96	41.96	41.96	41.96	41.96	-1.92%	21
Nov 28, 2025	42.78	42.78	42.78	42.78	42.78	0.63%	51
Nov 26, 2025	42.51	42.51	42.51	42.51	42.51	0.76%	11
Nov 25, 2025	42.20	42.20	42.20	42.20	42.19	2.17%	4
Nov 24, 2025	41.30	41.30	41.30	41.30	41.30	-0.07%	-
Nov 21, 2025	41.33	41.33	41.33	41.33	41.32	2.18%	1
Nov 20, 2025	40.45	40.45	40.45	40.45	40.45	-1.16%	-
Nov 19, 2025	40.92	40.92	40.92	40.92	40.92	-1.09%	-
Nov 18, 2025	41.37	41.37	41.37	41.37	41.37	0.04%	-
Nov 17, 2025	41.35	41.35	41.35	41.35	41.35	-1.12%	-
Nov 14, 2025	41.82	41.82	41.82	41.82	41.82	0.19%	-
Nov 13, 2025	41.74	41.74	41.74	41.74	41.74	-0.98%	-
Nov 12, 2025	42.15	42.15	42.15	42.15	42.15	0.58%	-
Nov 11, 2025	41.91	41.91	41.91	41.91	41.91	1.85%	-
Nov 10, 2025	41.15	41.15	41.15	41.15	41.15	1.03%	-