UMGNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	18.69	18.71	18.30	18.55	18.55	3.26%	24,018
Mar 27, 2026	17.77	18.07	17.71	17.97	17.97	-0.06%	5,507
Mar 26, 2026	18.16	18.39	17.87	17.98	17.98	-1.78%	3,600
Mar 25, 2026	17.95	18.30	17.92	18.30	18.30	2.15%	41,002
Mar 24, 2026	17.81	18.04	17.70	17.92	17.92	-3.58%	5,675
Mar 23, 2026	18.53	18.93	18.14	18.58	18.58	2.43%	30,774
Mar 20, 2026	18.55	18.93	17.36	18.14	18.14	-6.02%	30,651
Mar 19, 2026	19.00	19.30	18.68	19.30	19.30	-0.14%	109,498
Mar 18, 2026	19.55	19.85	19.14	19.33	19.33	-3.47%	412,942
Mar 17, 2026	20.40	20.40	19.61	20.03	20.03	-3.12%	48,769
Mar 16, 2026	20.55	20.98	20.55	20.67	20.67	-0.25%	24,134
Mar 13, 2026	20.86	20.87	20.50	20.72	20.72	-0.77%	17,076
Mar 12, 2026	20.69	20.90	20.40	20.88	20.88	-1.80%	19,614
Mar 11, 2026	21.15	21.26	20.55	21.26	21.26	3.91%	6,862
Mar 10, 2026	20.88	20.91	20.22	20.46	20.46	0.75%	12,634
Mar 9, 2026	20.05	20.55	19.90	20.31	20.31	-3.10%	114,579
Mar 6, 2026	20.85	21.17	20.70	20.96	20.96	-9.46%	69,783
Mar 5, 2026	22.11	23.15	21.52	23.15	23.15	6.16%	7,891
Mar 4, 2026	21.95	22.37	21.74	21.81	21.81	-0.79%	974,828
Mar 3, 2026	21.76	22.56	21.54	21.98	21.98	-1.40%	19,304
Mar 2, 2026	22.34	22.62	22.18	22.29	22.29	-0.87%	22,909
Feb 27, 2026	22.23	22.78	22.23	22.49	22.49	1.15%	1,808
Feb 26, 2026	22.38	22.38	21.73	22.23	22.23	1.18%	11,261
Feb 25, 2026	21.70	22.16	21.70	21.97	21.97	-0.81%	7,220
Feb 24, 2026	22.10	22.37	22.05	22.15	22.15	-1.42%	20,543
Feb 23, 2026	23.00	23.00	22.40	22.47	22.47	-3.62%	29,158
Feb 20, 2026	22.73	23.43	22.72	23.32	23.32	1.70%	14,153
Feb 19, 2026	22.85	23.22	22.62	22.93	22.93	1.91%	6,450
Feb 18, 2026	23.00	23.00	22.35	22.50	22.50	-2.83%	4,991
Feb 17, 2026	23.28	23.28	22.81	23.15	23.15	-2.81%	27,292
Feb 13, 2026	23.77	23.82	23.77	23.82	23.82	-0.54%	3,862
Feb 12, 2026	23.80	23.95	23.80	23.95	23.95	-1.24%	148,835
Feb 11, 2026	24.00	24.25	23.78	24.25	24.25	0.12%	14,119
Feb 10, 2026	23.86	24.28	23.86	24.22	24.22	2.89%	30,091
Feb 9, 2026	23.38	23.79	23.38	23.54	23.54	1.37%	16,946
Feb 6, 2026	23.54	23.54	22.98	23.22	23.22	0.61%	24,039
Feb 5, 2026	23.05	23.25	22.88	23.08	23.08	0.09%	140,918
Feb 4, 2026	22.74	23.06	22.50	23.06	23.06	-0.17%	210,931
Feb 3, 2026	23.38	23.38	22.86	23.10	23.10	-4.96%	21,710
Feb 2, 2026	24.74	24.74	24.05	24.31	24.31	-0.86%	13,308
Jan 30, 2026	24.37	24.96	24.37	24.52	24.52	-1.90%	22,989
Jan 29, 2026	24.78	24.99	24.37	24.99	24.99	-0.03%	7,814
Jan 28, 2026	24.80	25.09	24.80	25.00	25.00	2.24%	9,099
Jan 27, 2026	24.45	24.45	24.45	24.45	24.45	-2.44%	1,471
Jan 26, 2026	25.00	25.20	24.87	25.06	25.06	0.35%	9,967
Jan 23, 2026	24.47	25.00	24.47	24.98	24.97	1.71%	12,691
Jan 22, 2026	24.13	24.67	24.09	24.56	24.55	2.10%	18,079
Jan 21, 2026	24.60	24.60	23.59	24.05	24.05	-2.00%	15,741
Jan 20, 2026	24.21	24.70	24.21	24.54	24.54	-3.58%	6,355
Jan 16, 2026	24.96	25.45	24.96	25.45	25.45	0.69%	6,150