Universal Music Group N.V. (UMGNF) stock
UMGNFOTCFiscal year ends December 31Also trades as UNVGY
$18.13+0.35 (+1.97%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Universal Music share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$18.13
+1.97% on the day
52-week range
$15.21 – $28.02
-35.3% from the high
Change over 52 weeks
-34.5%
From $27.69 on Oct 17, 2025
Average volume
67,157
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $17.95 | $18.13 | $17.78 | $18.13 | +1.97% | 5,236 |
| Oct 16, 2026 | $18.35 | $18.35 | $17.78 | $17.78 | +2.18% | 16,517 |
| Oct 15, 2026 | $16.99 | $17.50 | $16.99 | $17.40 | +1.90% | 20,894 |
| Oct 14, 2026 | $16.88 | $17.08 | $16.73 | $17.08 | -0.58% | 34,749 |
| Oct 13, 2026 | $17.00 | $17.32 | $16.86 | $17.18 | +4.09% | 23,427 |
| Oct 12, 2026 | $16.79 | $16.85 | $16.50 | $16.50 | +0.18% | 35,593 |
| Oct 9, 2026 | $16.65 | $16.84 | $16.47 | $16.47 | +1.04% | 18,023 |
| Oct 8, 2026 | $16.40 | $16.40 | $16.30 | $16.30 | +0.49% | 4,815 |
| Oct 7, 2026 | $16.02 | $16.23 | $16.02 | $16.22 | +1.15% | 8,030 |
| Oct 6, 2026 | $16.04 | $16.06 | $15.74 | $16.04 | +0.85% | 22,473 |
| Oct 5, 2026 | $15.46 | $16.06 | $15.43 | $15.90 | +0.32% | 34,554 |
| Oct 2, 2026 | $15.94 | $16.00 | $15.55 | $15.85 | -0.31% | 39,582 |
| Oct 1, 2026 | $16.03 | $16.10 | $15.21 | $15.90 | -1.24% | 396,341 |
| Sep 30, 2026 | $16.18 | $16.21 | $16.10 | $16.10 | -3.07% | 422,081 |
| Sep 29, 2026 | $16.64 | $16.64 | $16.43 | $16.61 | +0.09% | 453,179 |
| Sep 28, 2026 | $16.55 | $16.74 | $16.49 | $16.60 | -0.42% | 436,923 |
| Sep 25, 2026 | $16.47 | $16.75 | $16.47 | $16.67 | +2.21% | 423,498 |
| Sep 24, 2026 | $16.50 | $16.52 | $16.00 | $16.31 | -1.63% | 591,244 |
| Sep 23, 2026 | $16.43 | $16.82 | $16.27 | $16.58 | -0.28% | 333,891 |
| Sep 22, 2026 | $16.73 | $17.04 | $16.62 | $16.62 | -0.08% | 48,867 |
| Sep 21, 2026 | $16.78 | $17.11 | $16.58 | $16.63 | -2.06% | 43,572 |
| Sep 18, 2026 | $16.60 | $17.35 | $16.57 | $16.99 | +0.68% | 25,980 |
| Sep 17, 2026 | $16.81 | $16.99 | $16.62 | $16.87 | -0.27% | 8,636 |
| Sep 16, 2026 | $17.09 | $17.09 | $16.92 | $16.92 | +0.75% | 19,403 |
| Sep 15, 2026 | $16.79 | $17.04 | $16.79 | $16.79 | -3.13% | 6,220 |
| Sep 14, 2026 | $16.80 | $17.42 | $16.79 | $17.33 | +2.62% | 22,320 |
| Sep 11, 2026 | $16.64 | $16.96 | $16.55 | $16.89 | +3.59% | 29,790 |
| Sep 10, 2026 | $16.35 | $16.42 | $16.11 | $16.31 | -1.09% | 54,077 |
| Sep 9, 2026 | $16.51 | $16.60 | $16.37 | $16.49 | -0.42% | 10,589 |
| Sep 8, 2026 | $16.38 | $16.74 | $16.38 | $16.56 | -0.63% | 22,358 |
| Sep 4, 2026 | $16.35 | $16.81 | $16.35 | $16.66 | -1.32% | 36,521 |
| Sep 3, 2026 | $16.80 | $17.00 | $16.66 | $16.88 | +1.25% | 16,750 |
| Sep 2, 2026 | $16.56 | $16.85 | $16.56 | $16.68 | -0.71% | 10,420 |
| Sep 1, 2026 | $16.62 | $16.86 | $16.51 | $16.80 | -2.24% | 46,595 |
| Aug 31, 2026 | $17.20 | $17.21 | $16.92 | $17.18 | +1.30% | 45,617 |
| Aug 28, 2026 | $17.29 | $17.45 | $16.94 | $16.96 | -3.03% | 31,843 |
| Aug 27, 2026 | $16.97 | $17.56 | $16.97 | $17.49 | +0.46% | 21,285 |
| Aug 26, 2026 | $17.20 | $17.41 | $16.85 | $17.41 | +0.29% | 13,891 |
| Aug 25, 2026 | $17.34 | $17.36 | $17.27 | $17.36 | +0.11% | 4,804 |
| Aug 24, 2026 | $17.17 | $17.43 | $17.17 | $17.34 | +0.94% | 35,539 |
| Aug 21, 2026 | $17.35 | $17.40 | $17.18 | $17.18 | -1.42% | 36,774 |
| Aug 20, 2026 | $17.50 | $17.66 | $17.25 | $17.43 | +0.90% | 25,651 |
| Aug 19, 2026 | $17.67 | $17.67 | $17.21 | $17.27 | +0.61% | 115,328 |
| Aug 18, 2026 | $17.25 | $17.25 | $16.87 | $17.17 | +2.05% | 37,322 |
| Aug 17, 2026 | $17.64 | $17.64 | $16.82 | $16.82 | -3.10% | 14,068 |
| Aug 14, 2026 | $17.22 | $17.42 | $17.14 | $17.36 | +3.11% | 9,319 |
| Aug 13, 2026 | $17.30 | $17.33 | $16.75 | $16.83 | -2.01% | 57,894 |
| Aug 12, 2026 | $17.21 | $17.30 | $17.15 | $17.18 | -4.26% | 3,722 |
| Aug 11, 2026 | $17.80 | $18.89 | $17.28 | $17.95 | +2.16% | 25,176 |
| Aug 10, 2026 | $17.68 | $17.85 | $17.30 | $17.57 | -2.41% | 10,410 |
| Aug 7, 2026 | $18.20 | $18.57 | $17.25 | $18.00 | +3.91% | 13,541 |
| Aug 6, 2026 | $17.49 | $17.74 | $17.25 | $17.32 | +1.60% | 147,114 |
| Aug 5, 2026 | $16.98 | $17.27 | $16.75 | $17.05 | -1.16% | 55,336 |
| Aug 4, 2026 | $16.85 | $17.57 | $16.85 | $17.25 | +4.48% | 34,138 |
| Aug 3, 2026 | $17.98 | $17.98 | $16.27 | $16.51 | -1.44% | 53,206 |
| Jul 31, 2026 | $17.10 | $17.23 | $16.68 | $16.75 | -20.62% | 53,115 |
| Jul 30, 2026 | $22.00 | $22.00 | $21.10 | $21.10 | -6.52% | 4,803 |
| Jul 29, 2026 | $22.52 | $22.70 | $22.34 | $22.57 | +2.69% | 12,934 |
| Jul 28, 2026 | $21.73 | $21.99 | $21.73 | $21.98 | +2.59% | 2,901 |
| Jul 27, 2026 | $21.11 | $21.64 | $21.11 | $21.43 | +2.81% | 13,415 |
| Jul 24, 2026 | $20.52 | $21.27 | $20.52 | $20.84 | +1.68% | 21,418 |
| Jul 23, 2026 | $20.52 | $20.66 | $20.42 | $20.50 | -0.99% | 13,889 |
| Jul 22, 2026 | $20.87 | $20.96 | $20.69 | $20.70 | -1.96% | 53,825 |
| Jul 21, 2026 | $20.80 | $21.11 | $20.80 | $21.11 | +0.36% | 20,008 |
| Jul 20, 2026 | $20.95 | $21.26 | $20.95 | $21.04 | +2.17% | 12,503 |
| Jul 17, 2026 | $20.90 | $21.01 | $20.46 | $20.59 | -1.43% | 16,817 |
| Jul 16, 2026 | $20.79 | $21.12 | $20.79 | $20.89 | -0.62% | 4,694 |
| Jul 15, 2026 | $20.99 | $21.41 | $20.96 | $21.02 | +1.06% | 7,251 |
| Jul 14, 2026 | $20.81 | $21.24 | $20.63 | $20.80 | -3.03% | 67,041 |
| Jul 13, 2026 | $21.59 | $22.10 | $21.45 | $21.45 | -1.11% | 144,512 |
| Jul 10, 2026 | $21.72 | $21.74 | $21.36 | $21.69 | +1.19% | 79,934 |
| Jul 9, 2026 | $21.37 | $21.58 | $21.35 | $21.44 | +0.21% | 1,189 |
| Jul 8, 2026 | $21.64 | $21.67 | $21.39 | $21.39 | -0.12% | 4,904 |
| Jul 7, 2026 | $21.19 | $21.42 | $21.19 | $21.42 | -0.29% | 2,376 |
| Jul 6, 2026 | $21.68 | $21.79 | $21.46 | $21.48 | -1.34% | 21,330 |
| Jul 2, 2026 | $21.89 | $21.97 | $21.77 | $21.77 | +0.91% | 7,680 |
| Jul 1, 2026 | $21.31 | $21.57 | $21.28 | $21.57 | +2.90% | 13,677 |
| Jun 30, 2026 | $20.94 | $21.11 | $20.65 | $20.97 | +0.11% | 13,533 |
| Jun 29, 2026 | $21.09 | $21.14 | $20.94 | $20.94 | +1.20% | 847 |
| Jun 26, 2026 | $20.65 | $20.74 | $20.47 | $20.69 | -0.17% | 1,272 |
| Jun 25, 2026 | $20.81 | $20.81 | $20.46 | $20.73 | +0.36% | 20,372 |
| Jun 24, 2026 | $20.86 | $20.98 | $20.66 | $20.66 | -0.46% | 5,628 |
| Jun 23, 2026 | $20.90 | $21.08 | $20.75 | $20.75 | +1.97% | 29,433 |
| Jun 22, 2026 | $21.15 | $21.15 | $20.35 | $20.35 | -3.23% | 43,577 |
| Jun 18, 2026 | $21.26 | $21.43 | $21.03 | $21.03 | -1.45% | 5,492 |
| Jun 17, 2026 | $21.60 | $21.83 | $21.10 | $21.34 | +0.89% | 94,826 |
| Jun 16, 2026 | $21.20 | $21.20 | $20.75 | $21.15 | +1.78% | 640,743 |
| Jun 15, 2026 | $21.23 | $21.23 | $20.78 | $20.78 | +0.61% | 52,492 |
| Jun 12, 2026 | $20.44 | $20.67 | $20.41 | $20.66 | -0.07% | 25,951 |
| Jun 11, 2026 | $20.40 | $20.71 | $20.25 | $20.67 | +1.50% | 14,592 |
| Jun 10, 2026 | $20.78 | $20.78 | $20.34 | $20.37 | -0.56% | 11,805 |
| Jun 9, 2026 | $21.00 | $21.00 | $20.10 | $20.48 | -1.20% | 5,812 |
| Jun 8, 2026 | $21.12 | $21.35 | $20.73 | $20.73 | -0.11% | 47,286 |
| Jun 5, 2026 | $21.13 | $21.19 | $20.67 | $20.75 | -3.17% | 35,743 |
| Jun 4, 2026 | $20.98 | $21.65 | $20.98 | $21.43 | +3.68% | 47,102 |
| Jun 3, 2026 | $22.15 | $22.47 | $20.13 | $20.67 | -6.17% | 13,176 |
| Jun 2, 2026 | $22.10 | $22.45 | $22.00 | $22.03 | -4.03% | 21,839 |
| Jun 1, 2026 | $22.87 | $23.33 | $22.48 | $22.96 | +3.54% | 8,453 |
| May 29, 2026 | $22.79 | $23.29 | $22.16 | $22.17 | -1.51% | 8,288 |
| May 28, 2026 | $22.98 | $22.98 | $22.16 | $22.51 | -0.88% | 179,415 |
| May 27, 2026 | $22.63 | $23.02 | $22.63 | $22.71 | -2.79% | 10,417 |
| May 26, 2026 | $23.71 | $23.98 | $23.36 | $23.36 | -1.05% | 6,917 |
| May 22, 2026 | $24.05 | $24.05 | $23.46 | $23.61 | -1.60% | 12,539 |
| May 21, 2026 | $23.19 | $24.19 | $23.19 | $24.00 | +2.37% | 7,090 |
| May 20, 2026 | $23.07 | $23.86 | $23.07 | $23.44 | -4.72% | 8,819 |
| May 19, 2026 | $24.00 | $24.60 | $24.00 | $24.60 | +1.03% | 3,073 |
| May 18, 2026 | $23.97 | $24.78 | $23.94 | $24.35 | +3.08% | 14,282 |
| May 15, 2026 | $23.72 | $23.89 | $23.46 | $23.62 | +1.12% | 16,620 |
| May 14, 2026 | $23.23 | $23.76 | $23.00 | $23.36 | +2.28% | 20,389 |
| May 13, 2026 | $22.73 | $22.97 | $22.52 | $22.84 | -1.87% | 13,431 |
| May 12, 2026 | $22.93 | $23.37 | $22.93 | $23.28 | +0.39% | 6,282 |
| May 11, 2026 | $23.45 | $23.45 | $23.00 | $23.18 | +0.23% | 8,233 |
| May 8, 2026 | $23.06 | $23.61 | $22.98 | $23.13 | +3.54% | 23,852 |
| May 7, 2026 | $22.95 | $23.11 | $22.21 | $22.34 | -1.33% | 23,242 |
| May 6, 2026 | $22.25 | $22.76 | $22.13 | $22.64 | +4.81% | 152,555 |
| May 5, 2026 | $21.74 | $21.78 | $21.48 | $21.60 | +1.77% | 7,539 |
| May 4, 2026 | $21.12 | $21.50 | $20.89 | $21.23 | +1.15% | 44,520 |
| May 1, 2026 | $21.11 | $21.18 | $20.57 | $20.98 | -0.78% | 8,224 |
| Apr 30, 2026 | $21.40 | $21.43 | $20.90 | $21.15 | -4.69% | 18,063 |
| Apr 29, 2026 | $22.39 | $22.90 | $21.50 | $22.19 | -3.10% | 35,797 |
| Apr 28, 2026 | $22.41 | $22.93 | $22.41 | $22.90 | -2.80% | 119,751 |
| Apr 27, 2026 | $23.51 | $23.75 | $23.00 | $23.56 | +0.44% | 105,004 |
| Apr 24, 2026 | $23.31 | $23.61 | $23.24 | $23.46 | -0.23% | 12,089 |
| Apr 23, 2026 | $23.08 | $23.51 | $23.08 | $23.51 | +0.26% | 9,086 |
| Apr 22, 2026 | $23.30 | $23.63 | $23.00 | $23.45 | -0.59% | 25,162 |
| Apr 21, 2026 | $23.77 | $23.87 | $23.50 | $23.59 | -0.87% | 33,990 |
| Apr 20, 2026 | $24.25 | $24.50 | $22.75 | $23.80 | -1.99% | 85,838 |
| Apr 17, 2026 | $24.75 | $24.75 | $24.02 | $24.28 | +1.02% | 11,118 |
| Apr 16, 2026 | $24.22 | $24.24 | $23.80 | $24.03 | +1.73% | 8,940 |
| Apr 15, 2026 | $23.62 | $23.69 | $23.40 | $23.63 | +0.96% | 7,664 |
| Apr 14, 2026 | $23.01 | $23.60 | $23.01 | $23.40 | +3.24% | 23,287 |
| Apr 13, 2026 | $22.64 | $23.45 | $22.25 | $22.67 | +2.98% | 13,018 |
| Apr 10, 2026 | $23.00 | $23.00 | $22.00 | $22.01 | -0.65% | 7,569 |
| Apr 9, 2026 | $22.61 | $22.87 | $22.12 | $22.16 | -4.33% | 99,579 |
| Apr 8, 2026 | $23.25 | $23.72 | $23.00 | $23.16 | +2.56% | 31,330 |
| Apr 7, 2026 | $21.79 | $22.67 | $21.47 | $22.58 | +13.73% | 357,574 |
| Apr 6, 2026 | $19.62 | $19.85 | $19.39 | $19.85 | -0.14% | 7,612 |
| Apr 2, 2026 | $19.60 | $19.88 | $19.45 | $19.88 | +1.69% | 117,716 |
| Apr 1, 2026 | $19.75 | $20.04 | $19.27 | $19.55 | -0.79% | 225,992 |
| Mar 31, 2026 | $19.14 | $19.71 | $18.94 | $19.71 | +6.23% | 19,939 |
| Mar 30, 2026 | $18.69 | $18.71 | $18.30 | $18.55 | +3.26% | 24,018 |
| Mar 27, 2026 | $17.77 | $18.07 | $17.71 | $17.97 | -0.06% | 5,507 |
| Mar 26, 2026 | $18.16 | $18.39 | $17.87 | $17.98 | -1.78% | 3,600 |
| Mar 25, 2026 | $17.95 | $18.30 | $17.92 | $18.30 | +2.15% | 41,002 |
| Mar 24, 2026 | $17.81 | $18.04 | $17.70 | $17.92 | -3.58% | 5,675 |
| Mar 23, 2026 | $18.53 | $18.93 | $18.14 | $18.58 | +2.43% | 30,774 |
| Mar 20, 2026 | $18.55 | $18.93 | $17.36 | $18.14 | -6.02% | 30,651 |
| Mar 19, 2026 | $19.00 | $19.30 | $18.68 | $19.30 | -0.14% | 109,734 |
| Mar 18, 2026 | $19.55 | $19.85 | $19.14 | $19.33 | -3.47% | 412,942 |
| Mar 17, 2026 | $20.40 | $20.40 | $19.61 | $20.03 | -3.11% | 48,769 |
| Mar 16, 2026 | $20.55 | $20.98 | $20.55 | $20.67 | -0.25% | 24,134 |
| Mar 13, 2026 | $20.86 | $20.87 | $20.50 | $20.72 | -0.77% | 17,076 |
| Mar 12, 2026 | $20.69 | $20.90 | $20.40 | $20.88 | -1.80% | 19,614 |
| Mar 11, 2026 | $21.15 | $21.26 | $20.55 | $21.26 | +3.91% | 6,862 |
| Mar 10, 2026 | $20.88 | $20.91 | $20.22 | $20.46 | +0.75% | 12,634 |
| Mar 9, 2026 | $20.05 | $20.55 | $19.90 | $20.31 | -3.09% | 114,579 |
| Mar 6, 2026 | $20.85 | $21.17 | $20.70 | $20.96 | -9.47% | 69,881 |
| Mar 5, 2026 | $22.11 | $23.15 | $21.52 | $23.15 | +6.16% | 7,891 |
| Mar 4, 2026 | $21.95 | $22.37 | $21.74 | $21.81 | -0.78% | 974,828 |
| Mar 3, 2026 | $21.76 | $22.56 | $21.54 | $21.98 | -1.40% | 19,304 |
| Mar 2, 2026 | $22.34 | $22.62 | $22.18 | $22.29 | -0.87% | 22,951 |
| Feb 27, 2026 | $22.23 | $22.78 | $22.23 | $22.49 | +1.15% | 1,808 |
| Feb 26, 2026 | $22.38 | $22.38 | $21.73 | $22.23 | +1.18% | 11,261 |
| Feb 25, 2026 | $21.70 | $22.16 | $21.70 | $21.97 | -0.81% | 7,220 |
| Feb 24, 2026 | $22.10 | $22.37 | $22.05 | $22.15 | -1.42% | 23,043 |
| Feb 23, 2026 | $23.00 | $23.00 | $22.40 | $22.47 | -3.62% | 29,158 |
| Feb 20, 2026 | $22.73 | $23.43 | $22.72 | $23.32 | +1.70% | 14,153 |
| Feb 19, 2026 | $22.84 | $23.22 | $22.62 | $22.93 | +1.91% | 6,450 |
| Feb 18, 2026 | $23.00 | $23.00 | $22.35 | $22.50 | -2.83% | 4,991 |
| Feb 17, 2026 | $23.28 | $23.28 | $22.81 | $23.15 | -2.81% | 27,292 |
| Feb 13, 2026 | $23.77 | $23.82 | $23.77 | $23.82 | -0.54% | 3,862 |
| Feb 12, 2026 | $23.80 | $23.95 | $23.80 | $23.95 | -1.24% | 148,835 |
| Feb 11, 2026 | $24.00 | $24.25 | $23.78 | $24.25 | +0.12% | 14,119 |
| Feb 10, 2026 | $23.86 | $24.28 | $23.86 | $24.22 | +2.89% | 30,091 |
| Feb 9, 2026 | $23.38 | $23.79 | $23.38 | $23.54 | +1.38% | 16,946 |
| Feb 6, 2026 | $23.54 | $23.54 | $22.98 | $23.22 | +0.61% | 24,039 |
| Feb 5, 2026 | $23.05 | $23.25 | $22.88 | $23.08 | +0.09% | 140,918 |
| Feb 4, 2026 | $22.74 | $23.06 | $22.50 | $23.06 | -0.17% | 210,931 |
| Feb 3, 2026 | $23.38 | $23.38 | $22.86 | $23.10 | -4.96% | 21,710 |
| Feb 2, 2026 | $24.74 | $24.74 | $24.05 | $24.31 | -0.86% | 13,308 |
| Jan 30, 2026 | $24.37 | $24.96 | $24.37 | $24.52 | -1.90% | 24,354 |
| Jan 29, 2026 | $24.78 | $24.99 | $24.37 | $24.99 | -0.03% | 7,814 |
| Jan 28, 2026 | $24.80 | $25.09 | $24.80 | $25.00 | +2.24% | 9,099 |
| Jan 27, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | -2.44% | 1,471 |
| Jan 26, 2026 | $25.00 | $25.20 | $24.87 | $25.06 | +0.35% | 9,967 |
| Jan 23, 2026 | $24.47 | $25.00 | $24.47 | $24.97 | +1.71% | 12,691 |
| Jan 22, 2026 | $24.13 | $24.67 | $24.09 | $24.55 | +2.10% | 18,079 |
| Jan 21, 2026 | $24.60 | $24.60 | $23.59 | $24.05 | -2.00% | 15,741 |
| Jan 20, 2026 | $24.21 | $24.70 | $24.21 | $24.54 | -3.58% | 6,355 |
| Jan 16, 2026 | $24.96 | $25.45 | $24.96 | $25.45 | +0.69% | 6,150 |
| Jan 15, 2026 | $25.35 | $25.51 | $25.21 | $25.28 | -2.19% | 14,075 |
| Jan 14, 2026 | $25.64 | $25.84 | $25.64 | $25.84 | -0.59% | 2,319 |
| Jan 13, 2026 | $25.58 | $26.00 | $25.58 | $26.00 | +0.37% | 4,951 |
| Jan 12, 2026 | $26.00 | $26.40 | $25.75 | $25.90 | +0.28% | 10,682 |
| Jan 9, 2026 | $25.28 | $25.83 | $25.28 | $25.83 | +2.86% | 5,771 |
| Jan 8, 2026 | $25.00 | $25.12 | $24.54 | $25.11 | -0.66% | 15,182 |
| Jan 7, 2026 | $25.25 | $25.45 | $25.25 | $25.28 | -2.53% | 11,635 |
| Jan 6, 2026 | $25.94 | $26.06 | $25.85 | $25.93 | -1.23% | 5,619 |
| Jan 5, 2026 | $25.62 | $26.26 | $25.62 | $26.26 | +0.32% | 15,835 |
| Jan 2, 2026 | $25.84 | $26.19 | $25.70 | $26.17 | +0.75% | 9,275 |
| Dec 31, 2025 | $26.05 | $26.08 | $25.70 | $25.98 | -0.69% | 13,362 |
| Dec 30, 2025 | $26.11 | $26.24 | $25.88 | $26.16 | +0.37% | 14,987 |
| Dec 29, 2025 | $25.75 | $26.24 | $25.75 | $26.06 | -0.14% | 7,259 |
| Dec 26, 2025 | $25.98 | $26.09 | $25.98 | $26.09 | +0.36% | 2,968 |
| Dec 24, 2025 | $25.85 | $26.00 | $25.85 | $26.00 | +0.58% | 1,032 |
| Dec 23, 2025 | $25.70 | $26.00 | $25.70 | $25.85 | -0.12% | 6,187 |
| Dec 22, 2025 | $25.84 | $26.10 | $25.81 | $25.88 | -0.46% | 6,218 |
| Dec 19, 2025 | $25.84 | $26.00 | $25.49 | $26.00 | +0.62% | 17,173 |
| Dec 18, 2025 | $25.86 | $26.10 | $25.50 | $25.84 | +1.89% | 69,056 |
| Dec 17, 2025 | $25.53 | $25.70 | $25.36 | $25.36 | -0.53% | 4,321 |
| Dec 16, 2025 | $25.49 | $25.50 | $25.15 | $25.50 | -0.79% | 7,571 |
| Dec 15, 2025 | $25.36 | $25.70 | $25.36 | $25.70 | -0.08% | 3,843 |
| Dec 12, 2025 | $25.75 | $25.84 | $25.46 | $25.72 | -0.46% | 3,699 |
| Dec 11, 2025 | $25.70 | $25.87 | $25.66 | $25.84 | +2.13% | 113,036 |
| Dec 10, 2025 | $24.80 | $25.42 | $24.80 | $25.30 | +2.51% | 7,541 |
| Dec 9, 2025 | $24.99 | $24.99 | $24.45 | $24.68 | -0.32% | 40,529 |
| Dec 8, 2025 | $24.68 | $24.93 | $24.38 | $24.76 | -2.33% | 20,842 |
| Dec 5, 2025 | $25.28 | $25.44 | $25.28 | $25.35 | +1.48% | 25,275 |
| Dec 4, 2025 | $25.17 | $25.18 | $24.91 | $24.98 | -0.48% | 76,404 |
| Dec 3, 2025 | $24.95 | $25.10 | $24.90 | $25.10 | +1.31% | 13,201 |
| Dec 2, 2025 | $25.10 | $25.10 | $24.54 | $24.78 | -2.88% | 35,485 |
| Dec 1, 2025 | $25.80 | $25.89 | $25.32 | $25.51 | -0.65% | 6,104 |
| Nov 28, 2025 | $25.53 | $25.68 | $25.53 | $25.68 | -0.33% | 4,583 |
| Nov 26, 2025 | $25.49 | $25.82 | $25.15 | $25.76 | +1.41% | 12,895 |
| Nov 25, 2025 | $25.28 | $26.03 | $25.28 | $25.40 | +0.91% | 9,879 |
| Nov 24, 2025 | $25.01 | $25.43 | $24.69 | $25.17 | -3.00% | 20,929 |
| Nov 21, 2025 | $25.60 | $26.06 | $25.60 | $25.95 | +2.73% | 4,111 |
| Nov 20, 2025 | $25.85 | $25.85 | $25.26 | $25.26 | -4.43% | 76,491 |
| Nov 19, 2025 | $26.46 | $26.70 | $26.03 | $26.43 | +5.47% | 6,835 |
| Nov 18, 2025 | $25.07 | $25.15 | $25.06 | $25.06 | -1.09% | 4,256 |
| Nov 17, 2025 | $25.45 | $25.76 | $25.21 | $25.34 | -2.31% | 11,437 |
| Nov 14, 2025 | $25.27 | $25.97 | $25.27 | $25.94 | +0.72% | 17,766 |
| Nov 13, 2025 | $25.83 | $26.23 | $25.61 | $25.75 | -1.04% | 30,129 |
| Nov 12, 2025 | $26.03 | $26.19 | $25.74 | $26.02 | +1.01% | 2,139 |
| Nov 11, 2025 | $26.00 | $26.08 | $25.76 | $25.76 | +0.03% | 4,618 |
| Nov 10, 2025 | $26.00 | $26.18 | $25.67 | $25.75 | -2.14% | 4,523 |
| Nov 7, 2025 | $26.07 | $26.32 | $25.78 | $26.32 | +2.99% | 27,546 |
| Nov 6, 2025 | $25.31 | $25.84 | $25.31 | $25.55 | -3.11% | 47,959 |
| Nov 5, 2025 | $26.23 | $26.37 | $26.08 | $26.37 | +2.69% | 3,501 |
| Nov 4, 2025 | $25.30 | $25.97 | $25.30 | $25.68 | -1.07% | 18,403 |
| Nov 3, 2025 | $26.25 | $26.25 | $25.81 | $25.96 | -4.50% | 2,861 |
| Oct 31, 2025 | $27.20 | $27.20 | $26.58 | $27.18 | +0.69% | 21,546 |
| Oct 30, 2025 | $26.47 | $27.65 | $26.47 | $27.00 | +1.99% | 5,468 |
| Oct 29, 2025 | $26.82 | $26.89 | $26.47 | $26.47 | -1.02% | 7,120 |
| Oct 28, 2025 | $27.09 | $27.11 | $26.74 | $26.74 | -0.34% | 6,296 |
| Oct 27, 2025 | $27.32 | $27.48 | $26.65 | $26.83 | -3.18% | 32,215 |
| Oct 24, 2025 | $27.65 | $27.74 | $27.46 | $27.71 | +0.51% | 10,555 |
| Oct 23, 2025 | $28.02 | $28.02 | $27.43 | $27.57 | +1.17% | 23,574 |
| Oct 22, 2025 | $27.07 | $27.33 | $27.07 | $27.25 | +1.83% | 4,814 |
| Oct 21, 2025 | $26.88 | $27.15 | $26.65 | $26.76 | -1.44% | 8,054 |
| Oct 20, 2025 | $26.80 | $27.19 | $26.80 | $27.15 | -1.95% | 7,816 |
| Oct 17, 2025 | $27.50 | $27.71 | $27.45 | $27.69 | +1.43% | 6,809 |
| Oct 16, 2025 | $27.29 | $27.41 | $27.25 | $27.30 | -0.56% | 6,283 |
| Oct 15, 2025 | $27.25 | $27.52 | $26.94 | $27.45 | +1.12% | 10,119 |
| Oct 14, 2025 | $27.01 | $27.15 | $26.97 | $27.15 | +0.74% | 5,766 |
| Oct 13, 2025 | $26.64 | $27.30 | $26.62 | $26.95 | -0.55% | 13,830 |
| Oct 10, 2025 | $27.30 | $27.30 | $26.46 | $27.10 | -0.46% | 2,213 |
| Oct 9, 2025 | $27.53 | $27.53 | $27.22 | $27.23 | -2.12% | 3,490 |
| Oct 8, 2025 | $27.88 | $27.99 | $27.82 | $27.82 | +0.78% | 3,488 |
| Oct 7, 2025 | $28.45 | $28.45 | $27.60 | $27.60 | – | 5,721 |
Seasonality
UMGNF return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | -5.2% | 2.6% | -3.0% | 2.2% | -0.2% | -5.7% | -0.6% | 0.1% | 2.4% | 2.9% | 3.1% |
| Months up | 3 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 3 of 6 | 2 of 5 | 4 of 5 |
| 2026 | -5.6% | -8.3% | -12.4% | 7.3% | 4.8% | -5.4% | -20.1% | 2.6% | -6.3% | 14.6% | ||
| 2025 | 7.5% | 0.4% | -0.3% | 6.3% | 8.4% | 4.2% | -11.6% | -2.6% | 3.0% | -5.7% | -5.5% | 1.2% |
| 2024 | 4.7% | -0.3% | -0.3% | -2.2% | 8.7% | -5.0% | -21.9% | 15.0% | 1.3% | -7.0% | -3.7% | 5.9% |
| 2023 | 6.2% | -7.5% | 6.9% | -13.1% | -8.2% | 17.1% | 10.9% | -3.2% | 4.7% | -5.3% | 8.1% | 9.2% |
| 2022 | -10.7% | -10.4% | 19.2% | -13.1% | -2.5% | -12.0% | 14.1% | -14.6% | -2.2% | 9.5% | 16.1% | 1.9% |
| 2021 | 8.5% | -0.7% | -2.6% |