USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	59.18	59.33	58.68	59.26	59.26	2.95%	81,703
May 9, 2025	57.85	57.90	57.44	57.56	57.56	-0.03%	369,378
May 8, 2025	57.87	58.11	57.35	57.58	57.58	0.35%	88,722
May 7, 2025	57.37	57.61	56.99	57.38	57.38	0.44%	46,446
May 6, 2025	57.17	57.57	57.06	57.13	57.13	-0.75%	90,013
May 5, 2025	57.48	57.94	57.45	57.56	57.56	-1.03%	71,625
May 2, 2025	57.77	58.28	57.77	58.16	58.16	1.66%	90,150
May 1, 2025	57.50	57.74	57.18	57.21	57.21	0.88%	92,122
Apr 30, 2025	56.20	56.94	55.48	56.71	56.71	-0.26%	94,389
Apr 29, 2025	56.32	56.94	56.32	56.86	56.86	0.58%	68,544
Apr 28, 2025	56.57	56.74	55.84	56.53	56.53	0.14%	99,424
Apr 25, 2025	55.98	56.51	55.82	56.45	56.45	1.04%	65,144
Apr 24, 2025	54.78	55.95	54.78	55.87	55.87	2.01%	43,583
Apr 23, 2025	55.19	55.66	54.61	54.77	54.77	1.63%	85,216
Apr 22, 2025	53.14	54.05	52.88	53.89	53.89	2.92%	101,029
Apr 21, 2025	53.17	53.30	51.90	52.36	52.36	-2.46%	84,098
Apr 17, 2025	53.83	54.18	53.47	53.68	53.68	-0.33%	41,195
Apr 16, 2025	54.47	54.82	53.30	53.86	53.86	-2.34%	107,087
Apr 15, 2025	55.22	55.74	55.15	55.15	55.15	-0.14%	184,377
Apr 14, 2025	55.81	55.81	54.77	55.23	55.23	0.75%	337,571
Apr 11, 2025	53.77	54.97	53.55	54.82	54.82	1.78%	68,475
Apr 10, 2025	54.70	54.77	52.40	53.86	53.86	-2.87%	181,030
Apr 9, 2025	50.52	55.92	50.52	55.45	55.45	8.85%	208,908
Apr 8, 2025	53.69	53.86	50.22	50.94	50.94	-1.16%	185,429
Apr 7, 2025	49.52	53.20	49.01	51.54	51.54	0.03%	631,719
Apr 4, 2025	53.51	53.52	51.53	51.53	51.53	-6.15%	202,496
Apr 3, 2025	55.21	55.67	54.74	54.90	54.90	-4.26%	140,910
Apr 2, 2025	56.39	57.61	56.39	57.34	57.34	0.70%	114,946
Apr 1, 2025	56.65	57.17	56.34	56.94	56.94	0.28%	162,452
Mar 31, 2025	55.87	57.09	55.57	56.78	56.65	0.35%	74,280
Mar 28, 2025	57.72	57.72	56.50	56.58	56.45	-2.18%	44,410
Mar 27, 2025	57.97	58.24	57.61	57.84	57.71	-0.09%	115,367
Mar 26, 2025	58.74	58.77	57.74	57.89	57.76	-1.41%	167,593
Mar 25, 2025	58.76	58.77	58.48	58.72	58.58	0.31%	180,941
Mar 24, 2025	58.19	58.60	58.19	58.54	58.40	2.06%	49,794
Mar 21, 2025	56.78	57.54	56.78	57.36	57.23	0.14%	68,276
Mar 20, 2025	57.01	57.78	56.92	57.28	57.15	-0.05%	189,752
Mar 19, 2025	56.93	57.66	56.69	57.31	57.18	1.20%	120,798
Mar 18, 2025	57.12	57.12	56.39	56.63	56.50	-0.86%	157,170
Mar 17, 2025	56.79	57.53	56.79	57.12	56.99	0.46%	163,863
Mar 14, 2025	56.15	56.93	56.15	56.86	56.73	2.06%	43,911
Mar 13, 2025	56.63	56.63	55.58	55.72	55.59	-1.67%	47,082
Mar 12, 2025	56.75	57.02	56.06	56.66	56.53	0.94%	286,302
Mar 11, 2025	56.09	56.74	55.69	56.13	56.00	-0.43%	67,477
Mar 10, 2025	57.06	57.28	55.85	56.37	56.24	-3.03%	121,660
Mar 7, 2025	58.05	58.41	57.09	58.13	58.00	-0.14%	194,566
Mar 6, 2025	58.78	59.13	57.98	58.21	58.08	-2.16%	105,314
Mar 5, 2025	58.98	59.72	58.51	59.50	59.36	1.10%	154,225
Mar 4, 2025	59.18	59.70	58.38	58.85	58.71	-1.57%	96,514
Mar 3, 2025	60.96	61.17	59.39	59.79	59.65	-1.76%	84,419