LON:USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.44	36.44	36.44	36.44	36.44	0.66%	-
Sep 21, 2026	35.99	36.00	35.99	36.21	36.21	1.54%	8
Sep 18, 2026	35.66	35.66	35.66	35.66	35.66	0.13%	-
Sep 17, 2026	35.61	35.61	35.59	35.61	35.61	0.42%	1,190
Sep 16, 2026	35.48	35.50	35.48	35.47	35.47	0.50%	4,688
Sep 15, 2026	35.29	35.29	35.29	35.29	35.29	-0.32%	-
Sep 14, 2026	35.40	35.40	35.40	35.40	35.40	-0.96%	-
Sep 11, 2026	35.49	35.51	35.49	35.75	35.75	1.08%	4,595
Sep 10, 2026	35.36	35.36	35.36	35.36	35.36	-0.17%	-
Sep 9, 2026	35.42	35.42	35.42	35.42	35.42	-0.76%	-
Sep 8, 2026	35.64	35.64	35.64	35.69	35.69	-0.06%	17
Sep 7, 2026	35.72	35.72	35.72	35.72	35.72	-0.02%	-
Sep 4, 2026	35.98	35.98	35.84	35.72	35.72	-0.46%	1,534
Sep 3, 2026	35.50	35.72	35.50	35.89	35.89	0.96%	13,553
Sep 2, 2026	35.55	35.55	35.55	35.55	35.55	0.42%	-
Sep 1, 2026	35.50	35.50	35.50	35.40	35.40	-1.39%	380
Aug 28, 2026	35.95	35.95	35.73	35.90	35.90	0.89%	14,285
Aug 27, 2026	35.57	35.57	35.57	35.58	35.58	0.81%	177
Aug 26, 2026	35.29	35.29	35.29	35.29	35.29	-0.04%	-
Aug 25, 2026	35.32	35.36	35.22	35.31	35.31	0.20%	30,745
Aug 24, 2026	35.23	35.27	35.23	35.24	35.24	-0.30%	2,218
Aug 21, 2026	35.34	35.34	35.34	35.34	35.34	-0.03%	-
Aug 20, 2026	35.35	35.35	35.35	35.35	35.35	-0.62%	-
Aug 19, 2026	35.43	35.43	35.43	35.57	35.57	0.42%	3,180
Aug 18, 2026	35.47	35.47	35.44	35.42	35.42	-1.23%	767
Aug 17, 2026	35.86	35.86	35.86	35.86	35.86	0.13%	-
Aug 14, 2026	35.82	35.82	35.82	35.82	35.82	-0.27%	-
Aug 13, 2026	35.78	35.82	35.78	35.92	35.92	0.64%	420
Aug 12, 2026	35.69	35.72	35.61	35.69	35.69	-0.10%	826
Aug 11, 2026	35.73	35.73	35.73	35.73	35.73	-0.24%	-
Aug 10, 2026	35.97	35.97	35.82	35.81	35.81	-	65
Aug 7, 2026	35.81	35.81	35.81	35.81	35.81	0.58%	-
Aug 6, 2026	35.61	35.61	35.56	35.61	35.61	-0.35%	264
Aug 5, 2026	35.78	35.89	35.77	35.73	35.73	0.68%	863
Aug 4, 2026	35.06	35.06	35.06	35.49	35.49	1.83%	380
Aug 3, 2026	34.54	34.54	34.53	34.86	34.86	2.44%	444
Jul 31, 2026	34.28	34.28	34.10	34.03	34.03	0.73%	4,117
Jul 30, 2026	33.44	33.88	33.40	33.78	33.78	0.47%	4,114
Jul 29, 2026	34.01	34.01	33.87	33.62	33.62	-1.04%	1,153
Jul 28, 2026	33.80	33.86	33.80	33.97	33.97	0.26%	2,922
Jul 27, 2026	34.43	34.43	34.42	33.89	33.89	-0.71%	1
Jul 24, 2026	34.09	34.09	34.07	34.13	34.13	0.83%	164
Jul 23, 2026	34.39	34.42	33.95	33.85	33.85	-2.43%	2,549
Jul 22, 2026	34.55	34.61	34.55	34.69	34.69	0.14%	502
Jul 21, 2026	34.55	34.62	34.48	34.64	34.64	0.28%	1,723
Jul 20, 2026	34.52	34.52	34.52	34.54	34.54	0.27%	161
Jul 17, 2026	34.43	34.43	34.43	34.45	34.45	-1.52%	380
Jul 16, 2026	34.99	34.99	34.94	34.98	34.98	-	1,143
Jul 15, 2026	34.90	34.90	34.90	34.98	34.98	0.33%	8
Jul 14, 2026	34.58	34.86	34.58	34.87	34.87	0.03%	1,150