UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	33.94	33.96	33.91	33.96	33.96	0.31%	665
Jan 16, 2025	33.89	33.89	33.83	33.85	33.85	-	3,079
Jan 15, 2025	33.86	33.90	33.79	33.85	33.85	0.78%	5,264
Jan 14, 2025	33.64	33.70	33.55	33.59	33.59	-0.04%	1,761
Jan 13, 2025	33.56	33.60	33.47	33.60	33.60	0.12%	1,092
Jan 10, 2025	33.65	33.65	33.49	33.56	33.56	-0.48%	3,182
Jan 8, 2025	33.67	33.73	33.66	33.73	33.73	0.06%	3,177
Jan 7, 2025	33.90	33.90	33.66	33.71	33.71	-0.35%	13,033
Jan 6, 2025	33.83	33.83	33.78	33.82	33.82	0.16%	2,781
Jan 3, 2025	33.71	33.81	33.71	33.77	33.77	0.45%	1,315
Jan 2, 2025	33.67	33.67	33.52	33.62	33.62	-	36,384
Dec 31, 2024	33.63	33.71	33.62	33.62	33.62	-0.20%	1,492
Dec 30, 2024	33.61	33.74	33.53	33.69	33.69	-0.12%	2,645
Dec 27, 2024	33.69	33.73	33.69	33.73	33.73	-0.25%	537
Dec 26, 2024	33.84	33.84	33.79	33.81	33.81	0.02%	1,917
Dec 24, 2024	33.73	33.81	33.73	33.81	33.81	0.28%	1,900
Dec 23, 2024	33.62	33.71	33.62	33.71	33.71	0.38%	655
Dec 20, 2024	33.46	33.63	33.46	33.58	33.58	0.44%	853
Dec 19, 2024	33.48	33.51	33.39	33.44	33.44	0.10%	4,320
Dec 18, 2024	33.83	33.83	33.40	33.40	33.40	-1.11%	22,449
Dec 17, 2024	33.73	33.79	33.73	33.78	33.78	-0.09%	1,171
Dec 16, 2024	33.82	33.82	33.76	33.81	33.81	0.13%	4,643
Dec 13, 2024	33.72	33.81	33.72	33.76	33.76	-0.04%	3,821
Dec 12, 2024	33.78	33.80	33.72	33.78	33.78	-0.07%	6,232
Dec 11, 2024	33.76	33.81	33.76	33.80	33.80	0.18%	2,525
Dec 10, 2024	33.74	33.74	33.74	33.74	33.74	-0.02%	228
Dec 9, 2024	33.79	33.79	33.72	33.75	33.75	-0.13%	2,868
Dec 6, 2024	33.77	33.79	33.75	33.79	33.79	0.08%	3,699
Dec 5, 2024	33.78	33.81	33.75	33.76	33.76	-0.01%	1,623
Dec 4, 2024	33.72	33.77	33.72	33.77	33.77	0.05%	4,076
Dec 3, 2024	33.75	33.75	33.74	33.75	33.75	0.03%	687
Dec 2, 2024	33.69	33.74	33.69	33.74	33.74	0.09%	13,761
Nov 29, 2024	33.73	33.75	33.71	33.71	33.71	0.15%	480
Nov 27, 2024	33.64	33.68	33.62	33.66	33.66	0.06%	6,153
Nov 26, 2024	33.62	33.69	33.62	33.64	33.64	0.13%	785
Nov 25, 2024	33.59	33.60	33.59	33.60	33.60	0.09%	248
Nov 22, 2024	33.54	33.57	33.52	33.57	33.57	0.16%	576
Nov 21, 2024	33.43	33.51	33.40	33.51	33.51	0.27%	4,668
Nov 20, 2024	33.44	33.44	33.35	33.42	33.42	-0.09%	13,594
Nov 19, 2024	33.33	33.45	33.33	33.45	33.45	0.06%	2,834
Nov 18, 2024	33.43	33.46	33.43	33.43	33.43	0.15%	1,020
Nov 15, 2024	33.49	33.49	33.32	33.38	33.38	-0.40%	2,939
Nov 14, 2024	33.51	33.55	33.47	33.52	33.52	-0.10%	2,646
Nov 13, 2024	33.56	33.57	33.54	33.55	33.55	0.05%	4,473
Nov 12, 2024	33.52	33.55	33.52	33.53	33.53	-0.07%	5,242
Nov 11, 2024	33.55	33.56	33.55	33.56	33.56	0.05%	295
Nov 8, 2024	33.49	33.55	33.49	33.54	33.54	0.12%	727
Nov 7, 2024	33.50	33.50	33.50	33.50	33.50	0.19%	335
Nov 6, 2024	33.38	33.44	33.38	33.44	33.44	0.84%	1,418
Nov 5, 2024	32.98	33.16	32.98	33.16	33.16	0.48%	1,808
Nov 4, 2024	33.04	33.04	32.97	33.00	33.00	-0.02%	1,079
Nov 1, 2024	33.07	33.07	32.99	33.00	33.00	0.06%	3,175
Oct 31, 2024	32.96	32.98	32.96	32.98	32.98	-0.60%	2,512
Oct 30, 2024	33.30	33.30	33.18	33.18	33.18	-0.11%	424
Oct 29, 2024	33.25	33.25	33.18	33.22	33.22	0.06%	766
Oct 28, 2024	33.18	33.20	33.18	33.20	33.20	0.16%	278
Oct 25, 2024	33.18	33.22	33.15	33.15	33.15	-0.02%	1,349
Oct 24, 2024	33.19	33.19	33.11	33.16	33.16	0.11%	9,281
Oct 23, 2024	33.16	33.16	33.04	33.12	33.12	-0.36%	3,151
Oct 22, 2024	33.21	33.28	33.18	33.24	33.24	0.09%	911
Oct 21, 2024	33.22	33.22	33.13	33.21	33.21	-0.05%	761
Oct 18, 2024	33.14	33.24	33.14	33.23	33.23	0.20%	11,115
Oct 17, 2024	33.16	33.17	33.15	33.16	33.16	0.05%	3,330
Oct 16, 2024	33.09	33.15	33.09	33.15	33.15	0.17%	1,297
Oct 15, 2024	33.15	33.16	33.08	33.09	33.09	-0.24%	3,008
Oct 14, 2024	33.14	33.22	33.09	33.17	33.17	0.24%	5,380
Oct 11, 2024	33.11	33.11	33.09	33.09	33.09	0.24%	244
Oct 10, 2024	32.98	33.01	32.96	33.01	33.01	0.03%	845
Oct 9, 2024	32.89	33.04	32.89	33.00	33.00	0.12%	2,578
Oct 8, 2024	32.85	32.96	32.85	32.96	32.96	0.38%	2,433
Oct 7, 2024	32.88	32.91	32.81	32.84	32.84	-0.37%	1,916
Oct 4, 2024	32.85	32.96	32.84	32.96	32.96	0.34%	4,767
Oct 3, 2024	32.85	32.86	32.85	32.85	32.85	-0.11%	6,758
Oct 2, 2024	32.79	32.91	32.79	32.88	32.88	-0.01%	900
Oct 1, 2024	32.84	32.89	32.84	32.89	32.89	-0.34%	1,049
Sep 30, 2024	32.95	33.00	32.93	33.00	33.00	0.15%	9,001
Sep 27, 2024	32.97	32.97	32.95	32.95	32.95	-0.07%	3,326
Sep 26, 2024	32.95	32.97	32.95	32.97	32.97	0.12%	598
Sep 25, 2024	32.96	32.96	32.92	32.93	32.93	-0.09%	1,712
Sep 24, 2024	32.94	32.96	32.93	32.96	32.96	0.15%	1,247
Sep 23, 2024	32.90	32.91	32.89	32.91	32.91	0.08%	465
Sep 20, 2024	32.86	32.93	32.83	32.89	32.89	-0.03%	4,916
Sep 19, 2024	32.83	32.90	32.83	32.90	32.90	0.68%	1,080
Sep 18, 2024	32.70	32.86	32.67	32.67	32.67	0.01%	8,325
Sep 17, 2024	32.71	32.72	32.64	32.67	32.67	-0.06%	10,390
Sep 16, 2024	32.63	32.70	32.61	32.69	32.69	0.07%	4,955
Sep 13, 2024	32.62	32.67	32.59	32.67	32.67	0.42%	520,255
Sep 12, 2024	32.45	32.55	32.45	32.53	32.53	0.24%	5,623
Sep 11, 2024	32.23	32.45	32.18	32.45	32.45	0.45%	2,259
Sep 10, 2024	32.28	32.31	32.18	32.31	32.31	0.26%	1,485
Sep 9, 2024	32.15	32.23	32.11	32.22	32.22	0.53%	4,457
Sep 6, 2024	32.13	32.16	32.03	32.05	32.05	-0.73%	15,799
Sep 5, 2024	32.24	32.37	32.24	32.29	32.29	-0.18%	31,641
Sep 4, 2024	32.35	32.42	32.24	32.34	32.34	-0.02%	115,640
Sep 3, 2024	32.55	32.55	32.31	32.35	32.35	-1.02%	13,514
Aug 30, 2024	32.54	32.68	32.54	32.68	32.68	0.45%	4,195
Aug 29, 2024	32.63	32.63	32.49	32.53	32.53	-0.02%	5,901
Aug 28, 2024	32.57	32.57	32.50	32.54	32.54	-0.19%	3,471
Aug 27, 2024	32.53	32.60	32.52	32.60	32.60	0.13%	4,206
Aug 26, 2024	32.54	32.56	32.53	32.56	32.56	-0.09%	759