UMGNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	23.72	23.89	23.46	23.62	23.62	1.12%	16,620
May 14, 2026	23.23	23.76	23.00	23.36	23.36	2.28%	20,373
May 13, 2026	22.73	22.97	22.52	22.84	22.84	-1.87%	13,431
May 12, 2026	22.93	23.37	22.93	23.28	23.28	0.39%	6,282
May 11, 2026	23.45	23.45	23.00	23.18	23.18	0.23%	8,233
May 8, 2026	23.06	23.61	22.98	23.13	23.13	3.54%	23,779
May 7, 2026	22.95	23.11	22.21	22.34	22.34	-1.33%	23,242
May 6, 2026	22.25	22.76	22.13	22.64	22.64	4.81%	152,555
May 5, 2026	21.74	21.78	21.48	21.60	21.60	1.77%	7,539
May 4, 2026	21.12	21.50	20.89	21.23	21.23	1.15%	44,520
May 1, 2026	21.11	21.18	20.57	20.98	20.98	-0.78%	8,224
Apr 30, 2026	21.40	21.43	20.90	21.15	21.15	-4.69%	18,061
Apr 29, 2026	22.39	22.90	21.50	22.19	22.19	-3.10%	35,797
Apr 28, 2026	22.41	22.93	22.41	22.90	22.90	-2.80%	119,751
Apr 27, 2026	23.51	23.75	23.00	23.56	23.56	0.44%	105,004
Apr 24, 2026	23.31	23.61	23.25	23.46	23.46	-0.23%	12,089
Apr 23, 2026	23.08	23.51	23.08	23.51	23.51	0.26%	9,086
Apr 22, 2026	23.30	23.63	23.00	23.45	23.45	-0.59%	25,162
Apr 21, 2026	23.77	23.87	23.50	23.59	23.59	-0.87%	33,990
Apr 20, 2026	24.25	24.50	22.75	23.80	23.80	-1.99%	85,266
Apr 17, 2026	24.75	24.75	24.02	24.28	24.28	1.02%	11,118
Apr 16, 2026	24.22	24.24	23.80	24.04	24.03	1.73%	8,940
Apr 15, 2026	23.62	23.69	23.40	23.63	23.63	0.96%	7,664
Apr 14, 2026	23.01	23.60	23.01	23.40	23.40	3.24%	23,287
Apr 13, 2026	22.64	23.45	22.25	22.67	22.67	2.98%	13,018
Apr 10, 2026	23.00	23.00	22.00	22.01	22.01	-0.65%	7,517
Apr 9, 2026	22.61	22.87	22.12	22.16	22.16	-4.33%	99,534