(USMC)
NASDAQ: USMC
· Real-Time Price · USD
64.95
-0.03 (-0.05%)
At close: Aug 18, 2025, 10:42 AM
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 65.13 | 65.14 | 64.92 | 64.98 | 64.98 | 0.25% | 85,900 |
| Aug 14, 2025 | 64.55 | 64.85 | 64.55 | 64.82 | 64.82 | 0.50% | 51,105 |
| Aug 13, 2025 | 64.85 | 64.94 | 64.43 | 64.50 | 64.50 | -0.15% | 172,900 |
| Aug 12, 2025 | 64.31 | 64.61 | 64.10 | 64.60 | 64.60 | 1.02% | 73,510 |
| Aug 11, 2025 | 64.01 | 64.26 | 63.91 | 63.95 | 63.95 | 0.11% | 69,700 |
| Aug 8, 2025 | 63.40 | 63.94 | 63.40 | 63.88 | 63.88 | 1.19% | 149,736 |
| Aug 7, 2025 | 63.59 | 63.72 | 62.87 | 63.13 | 63.13 | -0.50% | 74,226 |
| Aug 6, 2025 | 62.73 | 63.51 | 62.73 | 63.45 | 63.45 | 1.26% | 55,448 |
| Aug 5, 2025 | 63.01 | 63.01 | 62.60 | 62.66 | 62.66 | -0.44% | 48,900 |
| Aug 4, 2025 | 62.30 | 62.94 | 62.30 | 62.94 | 62.94 | 1.39% | 70,541 |
| Aug 1, 2025 | 62.50 | 62.50 | 61.93 | 62.08 | 62.08 | -1.44% | 101,000 |
| Jul 31, 2025 | 63.89 | 63.89 | 62.91 | 62.99 | 62.99 | -0.16% | 72,400 |
| Jul 30, 2025 | 63.17 | 63.29 | 62.85 | 63.09 | 63.09 | 0.00% | 44,900 |
| Jul 29, 2025 | 63.41 | 63.47 | 63.06 | 63.09 | 63.09 | -0.52% | 160,200 |
| Jul 28, 2025 | 63.46 | 63.54 | 63.27 | 63.42 | 63.42 | 0.13% | 42,500 |
| Jul 25, 2025 | 63.21 | 63.44 | 63.21 | 63.34 | 63.34 | 0.32% | 32,600 |
| Jul 24, 2025 | 63.13 | 63.25 | 63.08 | 63.14 | 63.14 | -0.02% | 48,800 |
| Jul 23, 2025 | 62.77 | 63.18 | 62.74 | 63.15 | 63.15 | 0.69% | 107,801 |
| Jul 22, 2025 | 62.75 | 62.79 | 62.63 | 62.72 | 62.72 | -0.35% | 52,500 |
| Jul 21, 2025 | 62.71 | 63.17 | 62.71 | 62.94 | 62.94 | 0.40% | 45,412 |