UMAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.56	15.89	13.19	13.41	13.41	-21.44%	59,386
Aug 21, 2026	15.42	17.67	15.41	17.07	17.07	11.21%	131,250
Aug 20, 2026	18.26	18.26	14.19	15.35	15.35	-16.67%	135,736
Aug 19, 2026	20.99	20.99	16.95	18.42	18.42	-15.62%	86,392
Aug 18, 2026	19.33	25.28	18.88	21.83	21.83	4.35%	48,930
Aug 17, 2026	25.32	25.32	20.70	20.92	20.92	-24.50%	527,141
Aug 14, 2026	24.08	28.52	21.10	27.71	27.71	50.93%	220,820
Aug 13, 2026	18.60	19.25	16.99	18.36	18.36	1.88%	29,753
Aug 12, 2026	18.25	19.81	17.32	18.02	18.02	9.16%	46,044
Aug 11, 2026	18.94	20.30	16.51	16.51	16.51	-9.29%	42,828
Aug 10, 2026	17.40	19.33	17.28	18.20	18.20	6.22%	67,149
Aug 7, 2026	16.16	17.67	14.54	17.14	17.13	15.35%	38,303
Aug 6, 2026	14.97	17.50	13.88	14.86	14.85	-11.58%	180,096
Aug 5, 2026	18.31	18.67	16.55	16.80	16.80	-7.41%	68,855
Aug 4, 2026	14.76	18.65	14.42	18.15	18.15	32.45%	106,704
Aug 3, 2026	11.85	13.80	11.74	13.70	13.70	18.41%	77,329
Jul 31, 2026	11.36	12.14	10.58	11.57	11.57	5.66%	39,034
Jul 30, 2026	8.68	11.00	8.49	10.95	10.95	38.26%	139,539
Jul 29, 2026	10.32	10.47	7.92	7.92	7.92	-27.07%	62,186
Jul 28, 2026	10.99	10.99	8.73	10.86	10.86	-6.06%	60,023
Jul 27, 2026	10.81	12.14	10.17	11.56	11.56	11.79%	49,135
Jul 24, 2026	12.97	13.10	10.17	10.34	10.34	-20.03%	78,082
Jul 23, 2026	10.63	13.26	10.63	12.93	12.93	17.21%	90,184
Jul 22, 2026	10.58	12.56	10.58	11.03	11.03	1.23%	70,522
Jul 21, 2026	9.44	10.99	9.23	10.90	10.90	24.15%	61,049
Jul 20, 2026	8.65	9.12	8.20	8.78	8.78	5.53%	25,909
Jul 17, 2026	7.62	8.93	7.21	8.32	8.32	3.97%	53,786
Jul 16, 2026	9.25	9.32	7.81	8.00	8.00	-21.41%	28,933
Jul 15, 2026	11.71	12.48	9.75	10.18	10.18	-1.12%	48,538
Jul 14, 2026	9.45	10.39	9.19	10.30	10.29	16.59%	15,073
Jul 13, 2026	10.69	10.69	8.35	8.83	8.83	-16.43%	34,406
Jul 10, 2026	13.66	13.66	10.38	10.57	10.57	-19.68%	40,238
Jul 9, 2026	13.64	13.95	12.41	13.16	13.15	3.46%	21,539
Jul 8, 2026	12.53	13.60	12.03	12.72	12.71	3.04%	42,086
Jul 7, 2026	14.00	14.07	11.70	12.34	12.34	-15.31%	14,773
Jul 6, 2026	13.86	15.62	13.36	14.57	14.57	-3.00%	48,150
Jul 2, 2026	17.47	20.40	14.27	15.02	15.02	-8.47%	149,773
Jul 1, 2026	14.97	18.86	14.28	16.41	16.41	5.13%	170,090
Jun 30, 2026	13.77	16.86	12.90	15.61	15.61	31.93%	203,366
Jun 29, 2026	12.92	12.92	11.07	11.83	11.83	0.76%	37,995
Jun 26, 2026	11.24	12.17	11.00	11.74	11.74	2.13%	15,098
Jun 25, 2026	12.35	12.35	11.29	11.50	11.50	-5.91%	4,128
Jun 24, 2026	14.50	14.50	12.00	12.22	12.22	-20.13%	29,063
Jun 23, 2026	14.97	17.20	14.92	15.30	15.30	-9.20%	27,125
Jun 22, 2026	19.97	19.97	16.45	16.85	16.85	-19.06%	29,436