ETR:USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	32.01	32.06	31.92	32.00	32.00	-0.45%	22
Oct 19, 2026	32.03	32.14	31.93	32.14	32.14	0.50%	6
Oct 16, 2026	32.20	32.20	31.98	31.98	31.98	-0.76%	69
Oct 15, 2026	32.03	32.23	31.96	32.23	32.23	-1.29%	207
Oct 14, 2026	32.70	32.72	32.65	32.65	32.65	-0.02%	184
Oct 13, 2026	32.68	32.75	32.65	32.65	32.65	-0.43%	54
Oct 12, 2026	32.76	32.80	32.73	32.79	32.79	0.47%	290
Oct 9, 2026	32.58	32.65	32.58	32.64	32.64	-0.06%	403
Oct 8, 2026	32.69	32.73	32.66	32.66	32.66	-0.24%	101
Oct 7, 2026	32.75	32.86	32.70	32.74	32.74	0.09%	626
Oct 6, 2026	32.72	32.72	32.59	32.71	32.71	0.55%	356
Oct 5, 2026	32.48	32.55	32.37	32.53	32.53	1.10%	7,834
Oct 2, 2026	32.09	32.34	32.09	32.17	32.17	0.89%	1,305
Oct 1, 2026	32.05	32.05	31.89	31.89	31.89	-0.27%	38
Sep 30, 2026	31.81	31.97	31.71	31.97	31.97	0.55%	86
Sep 29, 2026	31.78	31.91	31.78	31.80	31.80	0.16%	239
Sep 28, 2026	31.84	31.92	31.75	31.75	31.75	-0.19%	50
Sep 25, 2026	31.86	31.86	31.79	31.81	31.81	0.54%	431
Sep 24, 2026	31.57	31.73	31.57	31.64	31.64	-0.39%	573
Sep 23, 2026	31.96	31.97	31.76	31.76	31.76	-0.27%	212
Sep 22, 2026	31.80	31.85	31.80	31.85	31.85	0.86%	5,038
Sep 21, 2026	31.33	31.58	31.33	31.58	31.58	1.64%	26,646
Sep 18, 2026	31.21	31.21	31.07	31.07	31.07	0.13%	402
Sep 17, 2026	30.90	31.03	30.83	31.03	31.03	0.93%	5
Sep 16, 2026	30.66	30.74	30.66	30.74	30.74	0.57%	16
Sep 15, 2026	30.64	30.67	30.57	30.57	30.57	-0.46%	32
Sep 14, 2026	30.58	30.81	30.56	30.71	30.71	-0.21%	2,225
Sep 11, 2026	30.52	30.78	30.52	30.77	30.77	1.10%	1,265
Sep 10, 2026	30.58	30.59	30.40	30.44	30.44	-0.23%	153
Sep 9, 2026	30.65	30.65	30.51	30.51	30.51	-0.60%	1
Sep 8, 2026	30.75	30.79	30.64	30.69	30.69	-0.11%	21
Sep 7, 2026	30.85	30.85	30.73	30.73	30.73	-0.07%	-
Sep 4, 2026	30.91	30.99	30.75	30.75	30.75	-0.52%	14,471
Sep 3, 2026	30.60	30.91	30.60	30.91	30.91	0.78%	492
Sep 2, 2026	30.53	30.67	30.43	30.67	30.67	0.39%	-
Sep 1, 2026	30.67	30.67	30.46	30.55	30.55	0.08%	-
Aug 31, 2026	30.70	30.70	30.52	30.52	30.52	-1.31%	425
Aug 28, 2026	30.59	30.93	30.59	30.93	30.93	1.29%	90
Aug 27, 2026	30.44	30.55	30.44	30.53	30.53	0.89%	157
Aug 26, 2026	30.30	30.32	30.26	30.26	30.26	0.03%	8
Aug 25, 2026	30.29	30.39	30.21	30.25	30.25	0.18%	1,029
Aug 24, 2026	30.10	30.20	30.10	30.20	30.20	-0.31%	7
Aug 21, 2026	30.17	30.29	30.17	30.29	30.29	0.20%	1,612
Aug 20, 2026	30.46	30.50	30.23	30.23	30.23	-0.82%	48
Aug 19, 2026	30.54	30.65	30.44	30.48	30.48	-0.34%	396
Aug 18, 2026	30.71	30.71	30.59	30.59	30.59	-1.13%	382
Aug 17, 2026	31.04	31.10	30.90	30.94	30.94	0.02%	5,020
Aug 14, 2026	31.14	31.25	30.93	30.93	30.93	-0.58%	880
Aug 13, 2026	31.01	31.11	31.00	31.11	31.11	0.68%	-
Aug 12, 2026	30.90	30.97	30.89	30.90	30.90	-0.08%	455