Get the Stockscreener App
25.50
0.77%
0.195
After Hours:
30.87
5.375
+21.08%
Universal Music Group Stock (UMGNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $25.50 | $25.15 | $0.35 | 7,571.0 | +0.77% |
| Dec 10, 2025 | $25.42 | $24.80 | $0.62 | 6,291.0 | +2.51% |
| Dec 09, 2025 | $24.99 | $24.45 | $0.54 | 40,529.0 | -0.32% |
| Dec 08, 2025 | $24.93 | $24.38 | $0.55 | 20,842.0 | -2.33% |
| Dec 05, 2025 | $25.44 | $25.27 | $0.165 | 25,275.0 | +1.48% |
| Dec 04, 2025 | $25.18 | $24.91 | $0.274 | 76,404.0 | -0.48% |
| Dec 03, 2025 | $25.10 | $24.89 | $0.205 | 13,201.0 | +1.31% |
| Dec 02, 2025 | $25.10 | $24.54 | $0.56 | 35,485.0 | -2.88% |
| Dec 01, 2025 | $25.89 | $25.32 | $0.57 | 6,104.0 | -0.65% |
| Nov 28, 2025 | $25.68 | $25.53 | $0.1489 | 4,583.0 | -0.33% |
| Nov 26, 2025 | $25.82 | $25.15 | $0.67 | 12,895.0 | +1.41% |
| Nov 25, 2025 | $26.03 | $25.28 | $0.75 | 9,879.0 | +0.91% |
| Nov 24, 2025 | $25.43 | $24.69 | $0.7399 | 20,929.0 | -3.00% |
| Nov 21, 2025 | $26.06 | $25.60 | $0.4642 | 4,111.0 | +2.73% |
| Nov 20, 2025 | $25.85 | $25.26 | $0.593 | 76,491.0 | -4.43% |
| Nov 19, 2025 | $26.70 | $26.03 | $0.665 | 6,835.0 | +5.47% |
| Nov 18, 2025 | $25.15 | $25.06 | $0.09 | 4,256.0 | -1.09% |
Universal Music Group Stock (UMGNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Universal Music Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UMGNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Universal Music Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Universal Music Group Stock (UMGNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.89 | $24.38 | $1.51 | 231,702.0 | -0.70% |
| Nov, 2025 | $26.70 | $24.69 | $2.00 | 310,861.0 | -5.53% |
| Oct, 2025 | $29.99 | $26.46 | $3.53 | 280,783.0 | -6.60% |
| Sep, 2025 | $30.04 | $27.43 | $2.61 | 292,916.0 | +2.97% |
| Aug, 2025 | $29.60 | $27.41 | $2.19 | 243,520.0 | -2.55% |
| Jul, 2025 | $33.77 | $28.75 | $5.02 | 446,884.0 | -11.64% |
| Jun, 2025 | $32.82 | $30.21 | $2.61 | 85,543.0 | +4.19% |
| May, 2025 | $32.32 | $28.31 | $4.01 | 96,627.0 | +7.27% |
| Apr, 2025 | $30.06 | $24.59 | $5.47 | 263,198.0 | +6.32% |
| Mar, 2025 | $30.50 | $27.01 | $3.49 | 216,530.0 | -0.29% |
| Feb, 2025 | $30.50 | $27.15 | $3.35 | 293,343.0 | +0.36% |
| Jan, 2025 | $28.41 | $24.19 | $4.22 | 520,321.0 | +7.52% |
Universal Music Group Stock (UMGNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.76 | $23.90 | $2.86 | 412,538.0 | +3.59% |
| Nov, 2024 | $26.57 | $23.00 | $3.57 | 531,290.0 | -3.66% |
| Oct, 2024 | $26.89 | $24.60 | $2.29 | 446,504.0 | -7.94% |
| Sep, 2024 | $27.33 | $25.00 | $2.33 | 1,061,210.0 | +1.27% |
| Aug, 2024 | $27.24 | $22.53 | $4.71 | 377,712.0 | +14.99% |
| Jul, 2024 | $31.00 | $22.60 | $8.40 | 401,638.0 | -21.91% |
| Jun, 2024 | $31.85 | $29.50 | $2.35 | 42,720.0 | -4.98% |
| May, 2024 | $32.24 | $28.21 | $4.03 | 118,199.0 | +7.66% |
| Apr, 2024 | $30.88 | $28.25 | $2.63 | 198,058.0 | -2.21% |
| Mar, 2024 | $30.44 | $28.76 | $1.68 | 472,525.0 | -0.32% |
| Feb, 2024 | $30.26 | $28.38 | $1.88 | 211,654.0 | -0.26% |
| Jan, 2024 | $30.64 | $27.13 | $3.51 | 196,511.0 | +0.00% |
Universal Music Group Stock (UMGNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $27.14 | $25.50 | $1.64 | 161,653.0 | +2.95% |
| Sep, 2023 | $26.44 | $24.44 | $2.00 | 640,265.0 | +4.72% |
| Aug, 2023 | $26.25 | $24.71 | $1.54 | 394,073.0 | -3.16% |
| Jul, 2023 | $26.82 | $22.09 | $4.73 | 270,503.0 | +10.88% |
| Jun, 2023 | $23.20 | $19.86 | $3.34 | 146,993.0 | +17.05% |
| May, 2023 | $22.10 | $19.70 | $2.40 | 750,890.0 | -9.53% |
| Apr, 2023 | $25.55 | $21.54 | $4.02 | 160,237.0 | -13.14% |
| Mar, 2023 | $25.43 | $22.12 | $3.31 | 108,541.0 | +6.92% |
| Feb, 2023 | $25.95 | $23.33 | $2.62 | 323,648.0 | -7.53% |
| Jan, 2023 | $25.90 | $24.40 | $1.50 | 144,030.0 | +6.20% |
11.83%
0.68%
Cap:
|
Volume (24h):