(USMC)
NASDAQ: USMC
· Real-Time Price · USD
64.90
-0.51 (-0.77%)
At close: Aug 29, 2025, 3:59 PM
64.87
-0.05%
After-hours: Aug 29, 2025, 04:10 PM EDT
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.33 | 65.33 | 64.78 | 64.87 | 64.87 | -0.83% | 48,060 |
| Aug 28, 2025 | 65.22 | 65.45 | 65.04 | 65.41 | 65.41 | 0.32% | 121,200 |
| Aug 27, 2025 | 64.91 | 65.23 | 64.91 | 65.20 | 65.20 | 0.23% | 127,700 |
| Aug 26, 2025 | 64.71 | 65.05 | 64.71 | 65.05 | 65.05 | 0.49% | 81,125 |
| Aug 25, 2025 | 64.80 | 65.02 | 64.73 | 64.73 | 64.73 | -0.34% | 187,800 |
| Aug 22, 2025 | 64.56 | 65.02 | 64.39 | 64.95 | 64.95 | 1.20% | 36,015 |
| Aug 21, 2025 | 64.26 | 64.42 | 64.01 | 64.18 | 64.18 | -0.43% | 130,800 |
| Aug 20, 2025 | 64.47 | 64.54 | 63.95 | 64.46 | 64.46 | -0.11% | 61,940 |
| Aug 19, 2025 | 65.11 | 65.11 | 64.42 | 64.53 | 64.53 | -0.86% | 90,600 |
| Aug 18, 2025 | 65.03 | 65.11 | 64.88 | 65.09 | 65.09 | 0.17% | 205,711 |
| 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 |