UMGNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	22.52	22.70	22.34	22.57	22.57	2.69%	12,934
Jul 28, 2026	21.73	21.99	21.73	21.98	21.98	2.59%	2,901
Jul 27, 2026	21.11	21.64	21.11	21.43	21.43	2.81%	13,415
Jul 24, 2026	20.52	21.27	20.52	20.84	20.84	1.68%	21,418
Jul 23, 2026	20.52	20.66	20.42	20.50	20.50	-0.99%	13,889
Jul 22, 2026	20.87	20.96	20.69	20.70	20.70	-1.96%	53,071
Jul 21, 2026	20.80	21.11	20.80	21.11	21.11	0.36%	19,942
Jul 20, 2026	20.95	21.26	20.95	21.04	21.04	2.17%	12,503
Jul 17, 2026	20.90	21.01	20.46	20.59	20.59	-1.43%	16,817
Jul 16, 2026	20.79	21.12	20.79	20.89	20.89	-0.62%	4,694
Jul 15, 2026	20.99	21.41	20.96	21.02	21.02	1.06%	7,251
Jul 14, 2026	20.81	21.24	20.63	20.80	20.80	-3.03%	66,041
Jul 13, 2026	21.59	22.10	21.45	21.45	21.45	-1.11%	144,512
Jul 10, 2026	21.72	21.74	21.36	21.69	21.69	1.19%	79,934
Jul 9, 2026	21.37	21.58	21.35	21.44	21.44	0.21%	1,189
Jul 8, 2026	21.64	21.67	21.39	21.39	21.39	-0.12%	4,904
Jul 7, 2026	21.19	21.42	21.19	21.42	21.42	-0.29%	2,376
Jul 6, 2026	21.68	21.79	21.46	21.48	21.48	-1.34%	21,330
Jul 2, 2026	21.89	21.97	21.77	21.77	21.77	0.91%	7,680
Jul 1, 2026	21.31	21.57	21.28	21.57	21.57	2.90%	13,677
Jun 30, 2026	20.94	21.11	20.65	20.97	20.97	0.11%	13,533
Jun 29, 2026	21.09	21.14	20.94	20.94	20.94	1.20%	847
Jun 26, 2026	20.65	20.74	20.47	20.69	20.69	-0.17%	1,272
Jun 25, 2026	20.81	20.81	20.46	20.73	20.73	0.36%	20,372
Jun 24, 2026	20.86	20.98	20.66	20.66	20.66	-0.46%	5,628
Jun 23, 2026	20.90	21.08	20.75	20.75	20.75	1.97%	28,980
Jun 22, 2026	21.15	21.15	20.35	20.35	20.35	-3.23%	43,577
Jun 18, 2026	21.26	21.43	21.03	21.03	21.03	-1.45%	5,492
Jun 17, 2026	21.60	21.83	21.10	21.34	21.34	0.89%	94,826
Jun 16, 2026	21.20	21.20	20.75	21.15	21.15	1.78%	326,564
Jun 15, 2026	21.23	21.23	20.78	20.78	20.78	0.61%	52,492
Jun 12, 2026	20.44	20.67	20.41	20.66	20.66	-0.07%	25,948
Jun 11, 2026	20.40	20.71	20.25	20.67	20.67	1.50%	14,592
Jun 10, 2026	20.78	20.78	20.34	20.37	20.37	-0.56%	11,805
Jun 9, 2026	21.00	21.00	20.10	20.48	20.48	-1.20%	5,262
Jun 8, 2026	21.12	21.35	20.73	20.73	20.73	-0.11%	47,286
Jun 5, 2026	21.13	21.19	20.67	20.75	20.75	-3.17%	35,743
Jun 4, 2026	20.98	21.65	20.98	21.43	21.43	3.68%	47,082
Jun 3, 2026	22.15	22.47	20.13	20.67	20.67	-6.17%	13,176
Jun 2, 2026	22.10	22.45	22.00	22.03	22.03	-4.03%	21,839
Jun 1, 2026	22.87	23.33	22.48	22.96	22.96	3.54%	8,453
May 29, 2026	22.79	23.29	22.16	22.17	22.17	-1.51%	8,288
May 28, 2026	22.98	22.98	22.16	22.51	22.51	-0.88%	179,415
May 27, 2026	22.63	23.02	22.63	22.71	22.71	-2.79%	10,417
May 26, 2026	23.71	23.98	23.36	23.36	23.36	-1.05%	6,917
May 22, 2026	24.05	24.05	23.46	23.61	23.61	-1.60%	12,539
May 21, 2026	23.19	24.19	23.19	24.00	24.00	2.37%	7,090
May 20, 2026	23.07	23.86	23.07	23.44	23.44	-4.72%	8,819
May 19, 2026	24.00	24.60	24.00	24.60	24.60	1.03%	3,073
May 18, 2026	23.94	24.78	23.94	24.35	24.35	3.08%	14,282