UMGNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	17.20	17.41	16.85	17.41	17.41	0.29%	13,891
Aug 25, 2026	17.34	17.36	17.27	17.36	17.36	0.11%	4,804
Aug 24, 2026	17.17	17.43	17.17	17.34	17.34	0.94%	35,539
Aug 21, 2026	17.35	17.40	17.18	17.18	17.18	-1.42%	36,774
Aug 20, 2026	17.50	17.66	17.25	17.43	17.43	0.90%	25,651
Aug 19, 2026	17.67	17.67	17.21	17.27	17.27	0.61%	115,328
Aug 18, 2026	17.25	17.25	16.87	17.17	17.17	2.05%	37,321
Aug 17, 2026	17.64	17.64	16.82	16.82	16.82	-3.10%	13,914
Aug 14, 2026	17.22	17.42	17.14	17.36	17.36	3.11%	9,319
Aug 13, 2026	17.30	17.33	16.75	16.83	16.83	-2.01%	57,894
Aug 12, 2026	17.21	17.30	17.15	17.18	17.18	-4.26%	3,722
Aug 11, 2026	17.80	18.64	17.28	17.95	17.95	2.16%	25,176
Aug 10, 2026	17.68	17.85	17.30	17.57	17.57	-2.41%	10,410
Aug 7, 2026	18.20	18.57	17.25	18.00	18.00	3.91%	13,541
Aug 6, 2026	17.49	17.74	17.25	17.32	17.32	1.60%	147,114
Aug 5, 2026	16.98	17.27	16.75	17.05	17.05	-1.16%	55,336
Aug 4, 2026	16.85	17.57	16.85	17.25	17.25	4.48%	33,780
Aug 3, 2026	17.98	17.98	16.27	16.51	16.51	-1.44%	53,206
Jul 31, 2026	17.10	17.23	16.68	16.75	16.75	-20.62%	53,115
Jul 30, 2026	22.00	22.00	21.10	21.10	21.10	-6.52%	4,803
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