DSE:USMANIAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	35.00	35.00	34.00	34.20	34.20	-	1,215
Apr 15, 2026	34.20	35.10	33.90	34.20	34.20	-	5,501
Apr 13, 2026	34.20	35.10	33.70	34.20	34.20	2.09%	10,835
Apr 12, 2026	35.00	35.00	33.50	33.50	33.50	-3.74%	19,044
Apr 9, 2026	33.00	37.00	33.00	34.80	34.80	-2.25%	18,368
Apr 8, 2026	38.20	38.20	35.00	35.60	35.60	2.30%	7,601
Apr 7, 2026	34.60	35.20	34.40	34.80	34.80	1.75%	10,418
Apr 6, 2026	34.20	35.30	33.10	34.20	34.20	0.59%	4,451
Apr 5, 2026	36.50	36.50	33.70	34.00	34.00	-5.29%	13,491
Apr 2, 2026	35.80	36.80	35.80	35.90	35.90	-0.28%	20,263
Apr 1, 2026	36.00	36.90	35.80	36.00	36.00	-1.91%	11,107
Mar 31, 2026	35.60	37.50	35.60	36.70	36.70	2.51%	59,707
Mar 30, 2026	36.60	36.60	35.00	35.80	35.80	2.58%	28,934
Mar 29, 2026	37.90	37.90	34.80	34.90	34.90	-1.13%	8,538
Mar 25, 2026	36.00	36.10	35.10	35.30	35.30	-1.40%	19,747
Mar 24, 2026	36.00	36.30	35.50	35.80	35.80	-1.65%	21,102
Mar 16, 2026	36.40	36.60	35.90	36.40	36.40	-0.55%	22,289
Mar 15, 2026	38.10	38.10	36.50	36.60	36.60	-0.27%	39,691
Mar 12, 2026	37.00	37.70	34.90	36.70	36.70	4.56%	53,907
Mar 11, 2026	34.30	35.50	32.10	35.10	35.10	6.04%	32,443
Mar 10, 2026	33.70	33.80	32.60	33.10	33.10	0.61%	14,486
Mar 9, 2026	33.30	33.30	32.00	32.90	32.90	2.17%	11,680
Mar 8, 2026	33.70	33.70	31.70	32.20	32.20	-1.23%	8,154
Mar 5, 2026	35.30	35.30	32.50	32.60	32.60	-3.83%	30,257
Mar 4, 2026	35.70	35.70	33.50	33.90	33.90	-2.02%	32,863
Mar 3, 2026	37.00	37.00	34.00	34.60	34.60	-6.23%	27,542
Mar 2, 2026	37.00	37.60	35.50	36.90	36.90	1.10%	41,656
Mar 1, 2026	37.50	37.50	35.20	36.50	36.50	-4.95%	29,746
Feb 26, 2026	39.90	39.90	36.00	38.40	38.40	5.79%	97,970
Feb 25, 2026	36.30	36.30	36.20	36.30	36.30	10.00%	24,300
Feb 24, 2026	33.70	33.70	32.90	33.00	33.00	0.61%	3,624
Feb 23, 2026	35.40	35.40	32.50	32.80	32.80	1.55%	6,106
Feb 22, 2026	32.00	33.70	32.00	32.30	32.30	-0.92%	8,248
Feb 19, 2026	33.90	33.90	32.30	32.60	32.60	-3.26%	4,170
Feb 18, 2026	33.90	34.20	33.00	33.70	33.70	1.81%	18,963
Feb 17, 2026	33.20	34.00	32.70	33.10	33.10	0.61%	26,048
Feb 16, 2026	33.70	33.90	32.50	32.90	32.90	-1.79%	22,283
Feb 15, 2026	35.70	35.70	32.90	33.50	33.50	2.76%	16,256
Feb 10, 2026	33.00	33.80	32.50	32.60	32.60	-0.61%	17,548
Feb 9, 2026	32.70	32.90	32.50	32.80	32.80	0.92%	13,828
Feb 8, 2026	32.90	32.90	31.50	32.50	32.50	1.88%	11,552
Feb 5, 2026	31.90	32.00	31.30	31.90	31.90	0.95%	13,822
Feb 3, 2026	31.20	31.90	30.80	31.60	31.60	1.94%	10,471
Feb 2, 2026	31.00	32.50	30.80	31.00	31.00	-	4,805
Feb 1, 2026	32.00	32.00	30.80	31.00	31.00	-2.52%	9,322
Jan 29, 2026	32.50	32.50	31.70	31.80	31.80	0.32%	18,765
Jan 28, 2026	31.40	32.50	31.30	31.70	31.70	0.96%	16,809
Jan 27, 2026	30.80	31.50	30.80	31.40	31.40	2.61%	11,594
Jan 26, 2026	30.90	30.90	30.30	30.60	30.60	0.33%	7,381
Jan 25, 2026	30.80	30.80	30.00	30.50	30.50	0.33%	10,004