UTG, Inc. (UTGN)
OTCMKTS · Delayed Price · Currency is USD
53.00
-0.96 (-1.78%)
At close: Dec 1, 2025
UTG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 54.00 | 54.00 | 50.12 | 53.00 | 53.00 | -1.78% | 1,602 |
| Nov 28, 2025 | 53.00 | 53.96 | 50.10 | 53.96 | 53.96 | -4.00% | 560 |
| Nov 21, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.48% | 117 |
| Nov 20, 2025 | 52.50 | 56.48 | 50.10 | 56.48 | 56.48 | 4.59% | 848 |
| Nov 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,540 |
| Nov 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 252 |
| Nov 17, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.31% | 293 |
| Nov 14, 2025 | 56.20 | 56.88 | 55.00 | 56.88 | 56.88 | 3.42% | 425 |
| Nov 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 6,089 |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 131 |
| Nov 10, 2025 | 55.00 | 55.00 | 54.96 | 55.00 | 55.00 | - | 953 |
| Nov 7, 2025 | 56.50 | 57.49 | 55.00 | 55.00 | 55.00 | 3.77% | 1,181 |
| Nov 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 152 |
| Nov 5, 2025 | 50.04 | 52.00 | 50.04 | 52.00 | 52.00 | - | 458 |
| Nov 4, 2025 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 0.78% | 1,467 |
| Nov 3, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.18% | 1,022 |
| Oct 31, 2025 | 46.90 | 55.00 | 46.90 | 51.00 | 51.00 | 13.61% | 15,389 |
| Oct 30, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.88% | 750 |
| Oct 27, 2025 | 44.47 | 44.50 | 44.00 | 44.50 | 44.50 | 1.14% | 7,996 |
| Oct 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 169 |
| Oct 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 407 |
| Oct 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 850 |
| Oct 14, 2025 | 44.00 | 44.24 | 44.00 | 44.00 | 44.00 | 2.21% | 1,400 |
| Oct 7, 2025 | 46.95 | 47.00 | 43.05 | 43.05 | 43.05 | -6.41% | 1,225 |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 227 |
| Sep 23, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 4.73% | 784 |
| Sep 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.49% | 150 |
| Sep 17, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 130 |
| Sep 15, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -2.34% | 357 |
| Sep 11, 2025 | 44.86 | 44.86 | 44.80 | 44.80 | 44.80 | -0.44% | 610 |
| Sep 10, 2025 | 45.08 | 45.08 | 45.00 | 45.00 | 45.00 | -0.18% | 1,775 |
| Sep 9, 2025 | 45.80 | 45.80 | 45.08 | 45.08 | 45.08 | 0.18% | 892 |
| Sep 5, 2025 | 43.80 | 45.00 | 43.80 | 45.00 | 45.00 | 0.70% | 470 |
| Sep 4, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 1.56% | 191 |
| Sep 3, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -6.04% | 430 |
| Aug 25, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 7.04% | 300 |
| Aug 18, 2025 | 45.75 | 45.75 | 43.75 | 43.75 | 43.75 | -1.06% | 428 |
| Aug 13, 2025 | 44.00 | 44.22 | 44.00 | 44.22 | 44.22 | 0.50% | 2,350 |
| Aug 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 210 |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.05% | 339 |
| Jul 30, 2025 | 42.75 | 43.25 | 42.75 | 43.25 | 43.25 | 1.17% | 634 |
| Jul 29, 2025 | 42.60 | 42.75 | 42.60 | 42.75 | 42.75 | 1.18% | 1,035 |
| Jul 28, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 120 |
| Jul 25, 2025 | 42.21 | 42.25 | 42.21 | 42.25 | 42.25 | 2.19% | 698 |
| Jul 24, 2025 | 40.00 | 41.50 | 40.00 | 41.34 | 41.34 | 10.99% | 1,629 |
| Jul 11, 2025 | 37.27 | 37.27 | 37.25 | 37.25 | 37.25 | - | 342 |