UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	34.46	34.54	34.40	34.50	34.50	0.45%	3,995
Jun 5, 2025	34.48	34.49	34.34	34.34	34.34	-0.22%	2,079
Jun 4, 2025	34.46	34.47	34.38	34.42	34.42	0.04%	3,233
Jun 3, 2025	34.34	34.40	34.34	34.40	34.40	0.21%	636
Jun 2, 2025	34.22	34.33	34.22	34.33	34.33	0.21%	4,041
May 30, 2025	34.19	34.27	34.19	34.26	34.26	-0.04%	1,733
May 29, 2025	34.28	34.31	34.20	34.27	34.27	0.22%	13,960
May 28, 2025	34.31	34.31	34.20	34.20	34.20	-0.20%	2,088
May 27, 2025	34.18	34.32	34.18	34.27	34.27	0.70%	4,122
May 23, 2025	33.90	34.09	33.90	34.03	34.03	-0.21%	9,034
May 22, 2025	34.13	34.21	34.09	34.10	34.10	-0.01%	5,378
May 21, 2025	34.27	34.33	34.10	34.10	34.10	-0.57%	1,448
May 20, 2025	34.33	34.35	34.29	34.30	34.30	-0.09%	6,212
May 19, 2025	34.27	34.39	34.23	34.33	34.33	0.04%	9,795
May 16, 2025	34.36	34.36	34.22	34.31	34.31	0.10%	11,900
May 15, 2025	34.20	34.28	34.17	34.28	34.28	0.30%	7,904
May 14, 2025	34.15	34.22	34.11	34.18	34.18	0.03%	5,516
May 13, 2025	34.14	34.23	34.11	34.17	34.17	0.36%	9,625
May 12, 2025	34.05	34.07	33.87	34.04	34.04	1.25%	54,903
May 9, 2025	33.75	33.75	33.55	33.62	33.62	-0.04%	17,601
May 8, 2025	33.61	33.75	33.55	33.64	33.64	0.28%	45,169
May 7, 2025	33.52	33.60	33.40	33.55	33.55	0.07%	19,231
May 6, 2025	33.53	33.60	33.46	33.52	33.52	-0.30%	14,125
May 5, 2025	33.57	33.69	33.57	33.62	33.62	-0.27%	20,931
May 2, 2025	33.63	33.73	33.62	33.71	33.71	0.60%	16,223
May 1, 2025	33.60	34.05	33.50	33.51	33.51	0.28%	298,983
Apr 30, 2025	32.98	33.42	32.66	33.42	33.42	0.16%	72,285
Apr 29, 2025	33.08	33.39	33.08	33.36	33.36	0.50%	3,799
Apr 28, 2025	33.26	33.26	32.84	33.20	33.20	0.21%	13,278
Apr 25, 2025	32.80	33.13	32.80	33.13	33.13	0.65%	1,504
Apr 24, 2025	32.51	32.91	32.51	32.91	32.91	1.93%	25,389
Apr 23, 2025	32.70	32.70	32.14	32.29	32.29	1.75%	5,591
Apr 22, 2025	31.43	31.74	31.40	31.74	31.74	2.30%	2,749
Apr 21, 2025	31.51	31.51	30.74	31.03	31.03	-2.14%	4,054
Apr 17, 2025	31.83	31.91	31.70	31.70	31.70	-0.05%	2,931
Apr 16, 2025	32.04	32.13	31.68	31.72	31.72	-2.23%	15,506
Apr 15, 2025	32.64	32.64	32.38	32.44	32.44	-0.21%	4,359
Apr 14, 2025	32.45	32.71	32.45	32.51	32.51	0.49%	1,660
Apr 11, 2025	31.79	32.35	31.79	32.35	32.35	1.25%	1,443
Apr 10, 2025	31.53	31.95	31.53	31.95	31.95	-2.60%	794
Apr 9, 2025	30.75	32.81	30.75	32.81	32.81	6.84%	4,858
Apr 8, 2025	31.84	31.84	30.53	30.71	30.71	-0.98%	7,736
Apr 7, 2025	30.34	31.14	30.34	31.01	31.01	-0.02%	23,532
Apr 4, 2025	31.67	31.69	31.02	31.02	31.02	-4.42%	9,494
Apr 3, 2025	32.91	32.91	32.44	32.45	32.45	-3.86%	9,260
Apr 2, 2025	33.54	33.75	33.54	33.75	33.75	0.53%	2,351
Apr 1, 2025	33.29	33.57	33.29	33.57	33.57	0.28%	1,510
Mar 31, 2025	33.05	33.48	33.05	33.48	33.48	0.51%	1,957
Mar 28, 2025	33.60	33.60	33.31	33.31	33.31	-1.39%	2,509
Mar 27, 2025	33.83	33.91	33.78	33.78	33.78	-0.18%	1,493