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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $17.95 | $18.13 | $17.78 | $18.13 | +1.97% | 5,236 |
| Oct 12, 2026 | $16.79 | $18.35 | $16.50 | $17.78 | +7.95% | 131,180 |
| Oct 5, 2026 | $15.46 | $16.84 | $15.43 | $16.47 | +3.91% | 87,895 |
| Sep 28, 2026 | $16.55 | $16.74 | $15.21 | $15.85 | -4.89% | 1,748,106 |
| Sep 21, 2026 | $16.78 | $17.11 | $16.00 | $16.67 | -1.88% | 1,441,072 |
| Sep 14, 2026 | $16.80 | $17.42 | $16.57 | $16.99 | +0.56% | 82,559 |
| Sep 8, 2026 | $16.38 | $16.96 | $16.11 | $16.89 | +1.38% | 116,814 |
| Aug 31, 2026 | $17.20 | $17.21 | $16.35 | $16.66 | -1.77% | 155,903 |
| Aug 24, 2026 | $17.17 | $17.56 | $16.85 | $16.96 | -1.27% | 107,362 |
| Aug 17, 2026 | $17.64 | $17.67 | $16.82 | $17.18 | -1.04% | 229,143 |
| Aug 10, 2026 | $17.68 | $18.89 | $16.75 | $17.36 | -3.56% | 106,521 |
| Aug 3, 2026 | $17.98 | $18.57 | $16.27 | $18.00 | +7.45% | 303,335 |
| Jul 27, 2026 | $21.11 | $22.70 | $16.68 | $16.75 | -19.62% | 87,168 |
| Jul 20, 2026 | $20.95 | $21.27 | $20.42 | $20.84 | +1.21% | 121,643 |
| Jul 13, 2026 | $21.59 | $22.10 | $20.46 | $20.59 | -5.07% | 240,315 |
| Jul 6, 2026 | $21.68 | $21.79 | $21.19 | $21.69 | -0.37% | 109,733 |
| Jun 29, 2026 | $21.09 | $21.97 | $20.65 | $21.77 | +5.20% | 35,737 |
| Jun 22, 2026 | $21.15 | $21.15 | $20.35 | $20.69 | -1.60% | 100,282 |
| Jun 15, 2026 | $21.23 | $21.83 | $20.75 | $21.03 | +1.82% | 793,553 |
| Jun 8, 2026 | $21.12 | $21.35 | $20.10 | $20.66 | -0.46% | 105,446 |
| Jun 1, 2026 | $22.87 | $23.33 | $20.13 | $20.75 | -6.41% | 126,313 |
| May 26, 2026 | $23.71 | $23.98 | $22.16 | $22.17 | -6.10% | 205,037 |
| May 18, 2026 | $23.97 | $24.78 | $23.07 | $23.61 | -0.06% | 45,803 |
| May 11, 2026 | $23.45 | $23.89 | $22.52 | $23.62 | +2.13% | 64,955 |
| May 4, 2026 | $21.12 | $23.61 | $20.89 | $23.13 | +10.23% | 251,708 |
| Apr 27, 2026 | $23.51 | $23.75 | $20.57 | $20.98 | -10.54% | 286,839 |
| Apr 20, 2026 | $24.25 | $24.50 | $22.75 | $23.46 | -3.39% | 166,165 |
| Apr 13, 2026 | $22.64 | $24.75 | $22.25 | $24.28 | +10.31% | 64,027 |
| Apr 6, 2026 | $19.62 | $23.72 | $19.39 | $22.01 | +10.71% | 503,664 |
| Mar 30, 2026 | $18.69 | $20.04 | $18.30 | $19.88 | +10.66% | 387,665 |
| Mar 23, 2026 | $18.53 | $18.93 | $17.70 | $17.97 | -0.96% | 86,558 |
| Mar 16, 2026 | $20.55 | $20.98 | $17.36 | $18.14 | -12.45% | 626,230 |
| Mar 9, 2026 | $20.05 | $21.26 | $19.90 | $20.72 | -1.14% | 170,765 |
| Mar 2, 2026 | $22.34 | $23.15 | $20.70 | $20.96 | -6.79% | 1,094,855 |
| Feb 23, 2026 | $23.00 | $23.00 | $21.70 | $22.49 | -3.56% | 72,490 |
| Feb 17, 2026 | $23.28 | $23.43 | $22.35 | $23.32 | -2.12% | 52,886 |
| Feb 9, 2026 | $23.38 | $24.28 | $23.38 | $23.82 | +2.58% | 213,853 |
| Feb 2, 2026 | $24.74 | $24.74 | $22.50 | $23.22 | -5.28% | 410,906 |
| Jan 26, 2026 | $25.00 | $25.20 | $24.37 | $24.52 | -1.84% | 52,705 |
| Jan 20, 2026 | $24.21 | $25.00 | $23.59 | $24.97 | -1.87% | 52,866 |
| Jan 12, 2026 | $26.00 | $26.40 | $24.96 | $25.45 | -1.46% | 38,177 |
| Jan 5, 2026 | $25.62 | $26.26 | $24.54 | $25.83 | -1.31% | 54,042 |
| Dec 29, 2025 | $25.75 | $26.24 | $25.70 | $26.17 | +0.29% | 44,883 |
| Dec 22, 2025 | $25.84 | $26.10 | $25.70 | $26.09 | +0.36% | 16,405 |
| Dec 15, 2025 | $25.36 | $26.10 | $25.15 | $26.00 | +1.09% | 101,964 |
| Dec 8, 2025 | $24.68 | $25.87 | $24.38 | $25.72 | +1.46% | 185,647 |
| Dec 1, 2025 | $25.80 | $25.89 | $24.54 | $25.35 | -1.27% | 156,469 |
| Nov 24, 2025 | $25.01 | $26.03 | $24.69 | $25.68 | -1.06% | 48,286 |
| Nov 17, 2025 | $25.45 | $26.70 | $25.06 | $25.95 | +0.06% | 103,130 |
| Nov 10, 2025 | $26.00 | $26.23 | $25.27 | $25.94 | -1.44% | 59,175 |
| Nov 3, 2025 | $26.25 | $26.37 | $25.30 | $26.32 | -3.18% | 100,270 |
| Oct 27, 2025 | $27.32 | $27.65 | $26.47 | $27.18 | -1.91% | 72,645 |
| Oct 20, 2025 | $26.80 | $28.02 | $26.65 | $27.71 | +0.07% | 54,813 |
| Oct 13, 2025 | $26.64 | $27.71 | $26.62 | $27.69 | +2.18% | 42,807 |
| Oct 6, 2025 | $29.10 | $29.10 | $26.46 | $27.10 | -7.48% | 20,246 |
| Sep 29, 2025 | $28.50 | $29.99 | $28.21 | $29.29 | +4.35% | 88,087 |
| Sep 22, 2025 | $27.53 | $28.10 | $27.46 | $28.07 | +0.72% | 21,455 |
| Sep 15, 2025 | $29.17 | $29.45 | $27.43 | $27.87 | -3.35% | 26,410 |
| Sep 8, 2025 | $28.73 | $30.04 | $28.70 | $28.84 | +1.39% | 23,903 |
| Sep 2, 2025 | $27.86 | $28.72 | $27.43 | $28.44 | +0.64% | 29,072 |
| Aug 25, 2025 | $29.60 | $29.60 | $28.01 | $28.26 | -2.86% | 34,581 |
| Aug 18, 2025 | $28.97 | $29.28 | $28.41 | $29.09 | +1.17% | 29,498 |
| Aug 11, 2025 | $28.86 | $29.00 | $28.01 | $28.76 | -0.23% | 102,856 |
| Aug 4, 2025 | $28.16 | $29.31 | $28.16 | $28.82 | +1.77% | 34,482 |
| Jul 28, 2025 | $31.15 | $31.15 | $27.41 | $28.32 | -13.62% | 36,505 |
| Jul 21, 2025 | $31.78 | $33.77 | $31.27 | $32.79 | +3.98% | 354,064 |
| Jul 14, 2025 | $31.01 | $31.57 | $30.78 | $31.53 | +0.06% | 42,094 |
| Jul 7, 2025 | $31.68 | $32.41 | $31.05 | $31.51 | -1.22% | 15,713 |
| Jun 30, 2025 | $32.18 | $32.82 | $31.16 | $31.90 | -1.36% | 8,557 |
| Jun 23, 2025 | $31.15 | $32.34 | $30.49 | $32.34 | +5.94% | 29,232 |
| Jun 16, 2025 | $31.90 | $32.50 | $30.21 | $30.53 | -4.64% | 18,302 |
| Jun 9, 2025 | $31.10 | $32.51 | $31.10 | $32.01 | +2.38% | 11,075 |
| Jun 2, 2025 | $31.27 | $31.90 | $30.47 | $31.27 | -0.75% | 24,385 |
| May 27, 2025 | $32.00 | $32.32 | $31.27 | $31.50 | +0.25% | 28,732 |
| May 19, 2025 | $30.44 | $32.00 | $29.85 | $31.42 | +3.97% | 27,033 |
| May 12, 2025 | $30.16 | $30.94 | $29.28 | $30.22 | -0.59% | 17,630 |
| May 5, 2025 | $29.53 | $30.60 | $29.20 | $30.40 | +4.26% | 14,143 |
| Apr 28, 2025 | $28.59 | $30.14 | $28.17 | $29.16 | +1.52% | 21,536 |
| Apr 21, 2025 | $27.15 | $28.89 | $26.72 | $28.72 | +5.53% | 47,037 |
| Apr 14, 2025 | $26.25 | $27.87 | $26.12 | $27.22 | +1.28% | 22,021 |
| Apr 7, 2025 | $24.61 | $26.96 | $24.59 | $26.87 | +4.35% | 104,137 |
| Mar 31, 2025 | $27.54 | $27.65 | $25.21 | $25.75 | -7.47% | 79,819 |
| Mar 24, 2025 | $27.57 | $28.16 | $27.01 | $27.83 | +1.05% | 35,264 |
| Mar 17, 2025 | $27.94 | $28.39 | $27.17 | $27.54 | -1.39% | 28,432 |
| Mar 10, 2025 | $28.95 | $30.34 | $27.60 | $27.93 | -7.04% | 118,166 |
| Mar 3, 2025 | $28.00 | $30.50 | $27.20 | $30.04 | +8.45% | 32,609 |
| Feb 24, 2025 | $29.22 | $29.56 | $27.70 | $27.70 | -5.56% | 52,958 |
| Feb 18, 2025 | $30.42 | $30.42 | $28.91 | $29.33 | -2.98% | 59,797 |
| Feb 10, 2025 | $28.57 | $30.50 | $28.57 | $30.23 | +5.81% | 111,963 |
| Feb 3, 2025 | $27.82 | $28.57 | $27.15 | $28.57 | +3.51% | 68,625 |
| Jan 27, 2025 | $26.60 | $28.41 | $26.60 | $27.60 | +9.13% | 64,241 |
| Jan 21, 2025 | $25.49 | $26.00 | $25.29 | $25.29 | +0.96% | 294,885 |
| Jan 13, 2025 | $24.86 | $25.31 | $24.19 | $25.05 | +0.89% | 32,725 |
| Jan 6, 2025 | $25.06 | $25.36 | $24.42 | $24.83 | +0.50% | 118,991 |
| Dec 30, 2024 | $25.82 | $26.06 | $24.59 | $24.71 | -4.61% | 94,722 |
| Dec 23, 2024 | $25.13 | $26.10 | $25.13 | $25.90 | +1.91% | 169,985 |
| Dec 16, 2024 | $25.86 | $26.76 | $24.73 | $25.42 | -0.51% | 40,636 |
| Dec 9, 2024 | $25.00 | $26.14 | $24.24 | $25.55 | +2.92% | 49,384 |
| Dec 2, 2024 | $24.29 | $25.00 | $23.90 | $24.82 | +2.39% | 73,968 |
| Nov 25, 2024 | $23.54 | $24.53 | $23.23 | $24.24 | +1.42% | 74,913 |
| Nov 18, 2024 | $24.26 | $24.43 | $23.00 | $23.90 | -1.99% | 331,941 |
| Nov 11, 2024 | $25.44 | $25.44 | $24.14 | $24.39 | -5.50% | 69,512 |
| Nov 4, 2024 | $24.92 | $26.57 | $24.40 | $25.81 | +0.49% | 46,591 |
| Oct 28, 2024 | $25.57 | $26.33 | $24.60 | $25.68 | +2.03% | 60,724 |
| Oct 21, 2024 | $25.84 | $26.40 | $24.91 | $25.17 | -3.64% | 47,815 |
| Oct 14, 2024 | $26.19 | $26.89 | $25.50 | $26.12 | +1.83% | 29,000 |
| Oct 7, 2024 | $25.79 | $26.58 | $25.37 | $25.65 | -1.12% | 240,100 |
| Sep 30, 2024 | $26.30 | $27.33 | $25.69 | $25.94 | -2.22% | 81,900 |
| Sep 23, 2024 | $25.29 | $26.65 | $25.00 | $26.53 | +4.78% | 663,900 |
| Sep 16, 2024 | $26.01 | $26.34 | $25.12 | $25.32 | -3.17% | 333,200 |
| Sep 9, 2024 | $25.93 | $26.33 | $25.15 | $26.15 | +2.97% | 50,000 |
| Sep 3, 2024 | $26.53 | $26.53 | $25.40 | $25.40 | -5.90% | 9,000 |
| Aug 26, 2024 | $25.74 | $27.24 | $25.74 | $26.99 | +3.20% | 27,300 |
| Aug 19, 2024 | $24.90 | $26.28 | $24.71 | $26.15 | +6.21% | 38,500 |
| Aug 12, 2024 | $24.08 | $24.90 | $23.70 | $24.62 | +0.12% | 41,000 |
| Aug 5, 2024 | $23.00 | $25.39 | $22.53 | $24.59 | +6.04% | 261,300 |
| Jul 29, 2024 | $23.02 | $24.21 | $22.70 | $23.19 | -0.81% | 221,900 |
| Jul 22, 2024 | $30.76 | $31.00 | $22.60 | $23.38 | -22.35% | 142,900 |
| Jul 15, 2024 | $30.27 | $31.00 | $29.38 | $30.11 | -1.50% | 30,900 |
| Jul 8, 2024 | $30.43 | $30.57 | $29.50 | $30.57 | +0.53% | 7,400 |
| Jul 1, 2024 | $29.00 | $30.94 | $28.99 | $30.41 | +1.18% | 6,800 |
| Jun 24, 2024 | $30.00 | $31.00 | $29.86 | $30.06 | +1.87% | 16,600 |
| Jun 17, 2024 | $30.34 | $31.00 | $29.50 | $29.50 | -2.50% | 9,600 |
| Jun 10, 2024 | $30.72 | $31.33 | $30.04 | $30.26 | -2.39% | 5,700 |
| Jun 3, 2024 | $31.85 | $31.85 | $30.40 | $31.00 | -1.99% | 11,000 |
| May 28, 2024 | $30.95 | $31.63 | $30.00 | $31.63 | +2.20% | 40,700 |
| May 20, 2024 | $31.19 | $31.89 | $30.33 | $30.95 | -1.02% | 19,400 |
| May 13, 2024 | $29.93 | $31.27 | $29.93 | $31.27 | +3.71% | 36,400 |
| May 6, 2024 | $31.50 | $32.24 | $29.87 | $30.15 | -2.86% | 13,100 |
| Apr 29, 2024 | $29.84 | $31.47 | $28.21 | $31.04 | +2.30% | 13,300 |
| Apr 22, 2024 | $28.89 | $30.34 | $28.69 | $30.34 | +4.19% | 13,000 |
| Apr 15, 2024 | $29.08 | $29.17 | $28.25 | $29.12 | +1.34% | 31,600 |
| Apr 8, 2024 | $30.18 | $30.18 | $28.74 | $28.74 | -4.60% | 134,800 |
| Apr 1, 2024 | $30.71 | $30.88 | $29.08 | $30.12 | +0.26% | 13,300 |
| Mar 25, 2024 | $29.21 | $30.39 | $28.95 | $30.05 | +0.32% | 409,300 |
| Mar 18, 2024 | $29.70 | $30.07 | $28.76 | $29.95 | +0.84% | 21,200 |
| Mar 11, 2024 | $28.95 | $30.00 | $28.95 | $29.70 | +2.40% | 14,300 |
| Mar 4, 2024 | $30.16 | $30.16 | $29.01 | $29.01 | -2.37% | 17,000 |
| Feb 26, 2024 | $29.37 | $30.44 | $28.38 | $29.71 | +1.78% | 150,000 |
| Feb 20, 2024 | $29.17 | $29.50 | $28.94 | $29.19 | +1.21% | 17,400 |
| Feb 12, 2024 | $29.47 | $29.75 | $28.51 | $28.84 | -2.11% | 29,400 |
| Feb 5, 2024 | $28.54 | $29.91 | $28.54 | $29.46 | +0.59% | 16,000 |
| Jan 29, 2024 | $30.16 | $30.48 | $29.16 | $29.29 | -4.41% | 19,200 |
| Jan 22, 2024 | $29.85 | $30.64 | $29.32 | $30.64 | +2.47% | 30,400 |
| Jan 16, 2024 | $29.10 | $29.99 | $28.45 | $29.90 | +0.95% | 46,600 |
| Jan 8, 2024 | $27.93 | $29.68 | $27.32 | $29.62 | +6.47% | 84,600 |
| Jan 2, 2024 | $28.25 | $28.25 | $27.13 | $27.82 | -3.60% | 25,000 |
| Dec 26, 2023 | $28.09 | $28.91 | $28.08 | $28.86 | +2.52% | 19,600 |
| Dec 18, 2023 | $28.71 | $28.95 | $28.00 | $28.15 | +0.07% | 35,200 |
| Dec 11, 2023 | $27.23 | $28.70 | $27.14 | $28.13 | +3.31% | 41,200 |
| Dec 4, 2023 | $26.67 | $27.32 | $26.46 | $27.23 | +0.15% | 28,000 |
| Nov 27, 2023 | $26.57 | $27.19 | $26.43 | $27.19 | +2.33% | 12,700 |
| Nov 20, 2023 | $25.86 | $26.57 | $25.73 | $26.57 | +2.82% | 40,700 |
| Nov 13, 2023 | $25.22 | $26.61 | $24.96 | $25.84 | +2.71% | 29,500 |
| Nov 6, 2023 | $24.95 | $25.62 | $24.91 | $25.16 | -1.91% | 50,700 |
| Oct 30, 2023 | $24.75 | $25.65 | $24.27 | $25.65 | +4.14% | 110,200 |
| Oct 23, 2023 | $25.75 | $27.24 | $24.45 | $24.63 | -4.66% | 47,400 |
| Oct 16, 2023 | $26.26 | $26.49 | $25.63 | $25.84 | -2.05% | 47,300 |
| Oct 9, 2023 | $26.26 | $27.14 | $26.15 | $26.38 | +1.65% | 154,600 |
| Oct 2, 2023 | $25.83 | $26.24 | $25.50 | $25.95 | -0.52% | 9,400 |
| Sep 25, 2023 | $25.26 | $26.44 | $25.01 | $26.09 | +2.33% | 316,300 |
| Sep 18, 2023 | $25.71 | $26.31 | $25.37 | $25.49 | +0.20% | 38,300 |
| Sep 11, 2023 | $25.69 | $26.07 | $25.17 | $25.44 | +0.24% | 24,000 |
| Sep 5, 2023 | $24.44 | $25.38 | $24.44 | $25.38 | +3.15% | 8,800 |
| Aug 28, 2023 | $24.93 | $25.68 | $24.61 | $24.61 | -1.38% | 19,600 |
| Aug 21, 2023 | $25.07 | $25.60 | $24.81 | $24.95 | 0.00% | 11,700 |
| Aug 14, 2023 | $25.60 | $25.88 | $24.71 | $24.95 | -2.13% | 24,100 |
| Aug 7, 2023 | $25.93 | $26.25 | $25.49 | $25.49 | -0.72% | 70,000 |
| Jul 31, 2023 | $25.78 | $26.05 | $25.37 | $25.68 | +1.63% | 306,100 |
| Jul 24, 2023 | $24.40 | $26.83 | $23.35 | $25.27 | +3.51% | 126,200 |
| Jul 17, 2023 | $24.00 | $24.77 | $23.60 | $24.41 | +3.21% | 79,400 |
| Jul 10, 2023 | $22.26 | $24.00 | $22.26 | $23.65 | +3.55% | 7,500 |
| Jul 3, 2023 | $22.54 | $23.37 | $22.09 | $22.84 | -1.55% | 24,800 |
| Jun 26, 2023 | $20.84 | $23.20 | $20.84 | $23.20 | +10.31% | 15,900 |
| Jun 20, 2023 | $21.38 | $21.52 | $20.78 | $21.03 | -4.60% | 9,500 |
| Jun 12, 2023 | $21.00 | $22.19 | $20.61 | $22.05 | +5.90% | 48,400 |
| Jun 5, 2023 | $19.93 | $20.87 | $19.93 | $20.82 | +2.16% | 66,000 |
| May 30, 2023 | $20.06 | $20.62 | $19.70 | $20.38 | +0.82% | 14,100 |
| May 22, 2023 | $20.67 | $20.96 | $20.01 | $20.21 | -3.00% | 277,400 |
| May 15, 2023 | $20.00 | $21.06 | $20.00 | $20.84 | +1.99% | 371,600 |
| May 8, 2023 | $21.12 | $21.21 | $20.05 | $20.43 | -4.80% | 47,200 |
| May 1, 2023 | $21.80 | $22.10 | $20.75 | $21.46 | -2.04% | 48,000 |
| Apr 24, 2023 | $23.00 | $23.38 | $21.54 | $21.91 | -2.92% | 31,500 |
| Apr 17, 2023 | $22.89 | $23.13 | $22.47 | $22.57 | -3.54% | 39,700 |
| Apr 10, 2023 | $22.55 | $24.46 | $22.36 | $23.40 | +0.02% | 52,000 |
| Apr 3, 2023 | $25.16 | $25.56 | $22.82 | $23.39 | -7.27% | 36,900 |
| Mar 27, 2023 | $24.84 | $25.43 | $23.92 | $25.22 | +3.07% | 28,200 |
| Mar 20, 2023 | $23.50 | $24.93 | $23.35 | $24.47 | +6.89% | 32,000 |
| Mar 13, 2023 | $22.71 | $23.36 | $22.12 | $22.90 | -1.14% | 22,000 |
| Mar 6, 2023 | $23.29 | $23.64 | $22.79 | $23.16 | -0.62% | 15,200 |
| Feb 27, 2023 | $24.14 | $24.14 | $23.02 | $23.31 | -0.41% | 12,600 |
| Feb 21, 2023 | $23.36 | $24.43 | $23.21 | $23.40 | -2.86% | 58,300 |
| Feb 13, 2023 | $24.67 | $24.74 | $23.80 | $24.09 | -0.58% | 24,600 |
| Feb 6, 2023 | $25.49 | $25.49 | $24.00 | $24.23 | -6.63% | 19,800 |
| Jan 30, 2023 | $25.40 | $25.95 | $25.40 | $25.95 | +2.51% | 226,700 |
| Jan 23, 2023 | $25.42 | $25.67 | $24.93 | $25.32 | -0.04% | 28,100 |
| Jan 17, 2023 | $24.99 | $25.90 | $24.71 | $25.32 | +2.01% | 13,500 |
| Jan 9, 2023 | $25.19 | $25.90 | $24.83 | $24.83 | -0.49% | 33,500 |
| Jan 3, 2023 | $24.40 | $25.25 | $24.40 | $24.95 | +3.86% | 81,100 |
| Dec 27, 2022 | $23.59 | $24.44 | $23.44 | $24.02 | -0.12% | 36,800 |
| Dec 19, 2022 | $23.51 | $24.80 | $23.06 | $24.05 | +2.20% | 36,300 |
| Dec 12, 2022 | $24.30 | $25.01 | $23.29 | $23.53 | -0.37% | 96,400 |
| Dec 5, 2022 | $23.70 | $24.45 | $23.21 | $23.62 | -3.59% | 26,900 |
| Nov 28, 2022 | $23.00 | $24.79 | $22.99 | $24.50 | +5.15% | 40,500 |
| Nov 21, 2022 | $21.24 | $23.46 | $21.20 | $23.30 | +9.57% | 148,500 |
| Nov 14, 2022 | $22.80 | $22.83 | $20.73 | $21.27 | -2.14% | 76,700 |
| Nov 7, 2022 | $19.58 | $23.00 | $19.22 | $21.73 | +12.82% | 606,900 |
| Oct 31, 2022 | $20.31 | $20.31 | $18.78 | $19.26 | -5.17% | 708,200 |
| Oct 24, 2022 | $18.21 | $21.38 | $18.01 | $20.31 | +11.52% | 49,200 |
| Oct 17, 2022 | $18.51 | $18.90 | $18.00 | $18.21 | +1.52% | 43,200 |
| Oct 10, 2022 | $16.87 | $18.50 | $16.35 | $17.94 | +4.12% | 186,400 |
| Oct 3, 2022 | $18.49 | $20.20 | $17.23 | $17.23 | -8.25% | 12,200 |
| Sep 26, 2022 | $17.75 | $18.78 | $17.68 | $18.78 | +5.52% | 64,400 |
| Sep 19, 2022 | $18.74 | $18.74 | $17.80 | $17.80 | -6.57% | 154,100 |
| Sep 12, 2022 | $20.10 | $20.11 | $18.70 | $19.05 | -6.34% | 54,600 |
| Sep 6, 2022 | $19.12 | $20.35 | $18.66 | $20.34 | +8.62% | 56,100 |
| Aug 29, 2022 | $20.60 | $20.60 | $18.73 | $18.73 | -8.21% | 49,700 |
| Aug 22, 2022 | $20.50 | $20.92 | $20.29 | $20.40 | -3.68% | 47,200 |
| Aug 15, 2022 | $21.56 | $22.23 | $20.96 | $21.18 | -3.62% | 44,800 |
| Aug 8, 2022 | $21.56 | $22.76 | $21.12 | $21.98 | -1.01% | 80,100 |
| Aug 1, 2022 | $22.95 | $23.05 | $22.08 | $22.20 | -1.31% | 15,300 |
| Jul 25, 2022 | $21.80 | $22.81 | $21.49 | $22.50 | +3.19% | 39,000 |
| Jul 18, 2022 | $21.10 | $22.21 | $21.10 | $21.80 | +2.93% | 43,000 |
| Jul 11, 2022 | $20.84 | $21.42 | $20.06 | $21.18 | +0.57% | 113,300 |
| Jul 5, 2022 | $20.53 | $21.06 | $20.22 | $21.06 | +7.72% | 21,500 |
| Jun 27, 2022 | $21.42 | $21.42 | $19.35 | $19.55 | -8.75% | 49,800 |
| Jun 21, 2022 | $19.85 | $21.83 | $18.76 | $21.43 | +12.47% | 33,600 |
| Jun 13, 2022 | $20.65 | $21.32 | $18.66 | $19.05 | -9.20% | 27,900 |
| Jun 6, 2022 | $22.44 | $23.15 | $20.98 | $20.98 | -9.49% | 50,500 |
| May 31, 2022 | $22.40 | $23.91 | $22.13 | $23.18 | +4.09% | 9,000 |
| May 23, 2022 | $21.90 | $22.61 | $21.40 | $22.27 | +2.16% | 219,000 |
| May 16, 2022 | $21.08 | $22.10 | $20.70 | $21.80 | +3.46% | 130,800 |
| May 9, 2022 | $20.85 | $21.07 | $20.31 | $21.07 | -5.66% | 22,400 |
| May 2, 2022 | $23.20 | $24.00 | $21.30 | $22.34 | -3.69% | 56,800 |
| Apr 25, 2022 | $25.30 | $25.30 | $22.26 | $23.19 | -10.13% | 23,000 |
| Apr 18, 2022 | $27.00 | $27.51 | $25.81 | $25.81 | -6.20% | 108,400 |
| Apr 11, 2022 | $25.90 | $27.51 | $25.11 | $27.51 | +6.22% | 39,700 |
| Apr 4, 2022 | $26.25 | $27.00 | $24.45 | $25.90 | -1.52% | 104,900 |
| Mar 28, 2022 | $25.60 | $26.70 | $25.60 | $26.30 | +1.74% | 62,200 |
| Mar 21, 2022 | $24.60 | $25.90 | $24.60 | $25.85 | +5.51% | 89,600 |
| Mar 14, 2022 | $22.20 | $24.50 | $22.20 | $24.50 | +10.36% | 9,500 |
| Mar 7, 2022 | $20.50 | $22.20 | $19.50 | $22.20 | -0.45% | 52,400 |
| Feb 28, 2022 | $22.88 | $22.88 | $21.60 | $22.30 | +3.96% | 123,600 |
| Feb 22, 2022 | $22.25 | $22.25 | $21.45 | $21.45 | -3.60% | 33,000 |
| Feb 14, 2022 | $23.55 | $23.55 | $22.25 | $22.25 | -4.51% | 27,400 |
| Feb 7, 2022 | $24.14 | $24.90 | $23.30 | $23.30 | -1.89% | 43,000 |
| Jan 31, 2022 | $24.35 | $26.50 | $23.75 | $23.75 | -1.04% | 99,000 |
| Jan 24, 2022 | $23.55 | $24.90 | $23.00 | $24.00 | -6.98% | 66,500 |
| Jan 18, 2022 | $25.55 | $26.15 | $24.35 | $25.80 | -6.18% | 241,800 |
| Jan 10, 2022 | $25.90 | $27.60 | $25.90 | $27.50 | +1.29% | 37,500 |
| Jan 3, 2022 | $27.70 | $28.00 | $26.40 | $27.15 | -3.04% | 17,600 |
| Dec 27, 2021 | $27.60 | $28.43 | $27.60 | $28.00 | +1.38% | 17,000 |
| Dec 20, 2021 | $28.15 | $28.15 | $27.40 | $27.62 | -0.65% | 13,600 |
| Dec 13, 2021 | $27.80 | $28.15 | $26.00 | $27.80 | -1.42% | 62,300 |
| Dec 6, 2021 | $28.35 | $29.25 | $27.90 | $28.20 | -2.59% | 16,700 |
| Nov 29, 2021 | $27.85 | $28.95 | $27.85 | $28.95 | +3.95% | 9,400 |
| Nov 22, 2021 | $28.35 | $28.35 | $27.50 | $27.85 | -3.13% | 44,700 |
| Nov 15, 2021 | $30.52 | $30.70 | $28.54 | $28.75 | -8.44% | 54,900 |
| Nov 8, 2021 | $29.70 | $32.05 | $29.70 | $31.40 | +5.37% | 31,400 |
| Nov 1, 2021 | $29.01 | $30.05 | $28.85 | $29.80 | +2.94% | 41,400 |
| Oct 25, 2021 | $29.10 | $29.50 | $28.95 | $28.95 | 0.00% | 23,800 |
| Oct 18, 2021 | $28.90 | $29.50 | $27.58 | $28.95 | +0.17% | 44,000 |
| Oct 11, 2021 | $28.95 | $29.00 | $26.61 | $28.90 | -0.34% | 40,800 |
| Oct 4, 2021 | $27.83 | $29.04 | $27.45 | $29.00 | +1.75% | 20,600 |
| Sep 27, 2021 | $27.75 | $28.50 | $26.55 | $28.50 | – | 39,000 |
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% |