UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	34.02	34.03	33.79	33.84	33.84	-0.57%	1,845
Mar 25, 2025	34.03	34.03	34.03	34.03	34.03	0.03%	145
Mar 24, 2025	33.93	34.02	33.91	34.02	34.02	1.15%	2,935
Mar 21, 2025	33.37	33.64	33.37	33.64	33.64	0.15%	19,511
Mar 20, 2025	33.67	33.72	33.55	33.59	33.59	-0.18%	1,288
Mar 19, 2025	33.50	33.72	33.50	33.65	33.65	0.83%	1,557
Mar 18, 2025	33.35	33.37	33.30	33.37	33.37	-0.72%	3,507
Mar 17, 2025	33.51	33.66	33.49	33.61	33.61	0.50%	829
Mar 14, 2025	33.21	33.45	33.21	33.45	33.45	1.63%	39,229
Mar 13, 2025	33.17	33.19	32.85	32.91	32.91	-1.04%	2,658
Mar 12, 2025	33.25	33.26	33.04	33.26	33.26	0.35%	985
Mar 11, 2025	33.34	33.34	32.96	33.14	33.14	-0.32%	4,997
Mar 10, 2025	33.44	33.44	33.17	33.25	33.25	-1.52%	11,087
Mar 7, 2025	33.60	33.76	33.43	33.76	33.76	0.48%	3,418
Mar 6, 2025	33.77	33.80	33.53	33.60	33.60	-0.86%	5,396
Mar 5, 2025	33.77	33.93	33.68	33.90	33.90	0.49%	3,175
Mar 4, 2025	33.75	33.90	33.59	33.73	33.73	-0.38%	10,477
Mar 3, 2025	34.03	34.10	33.82	33.86	33.86	-0.67%	6,627
Feb 28, 2025	33.95	34.09	33.92	34.09	34.09	0.43%	2,266
Feb 27, 2025	34.08	34.12	33.94	33.95	33.95	-0.41%	741
Feb 26, 2025	34.09	34.19	34.07	34.09	34.09	-0.03%	15,198
Feb 25, 2025	34.05	34.11	34.02	34.10	34.10	-0.16%	2,579
Feb 24, 2025	34.15	34.18	34.13	34.15	34.15	-0.12%	1,232
Feb 21, 2025	34.26	34.26	34.18	34.19	34.19	-0.27%	1,103
Feb 20, 2025	34.26	34.29	34.26	34.29	34.29	-0.07%	541
Feb 19, 2025	34.26	34.31	34.26	34.31	34.31	0.10%	2,665
Feb 18, 2025	34.24	34.29	34.23	34.28	34.28	0.13%	7,644
Feb 14, 2025	34.24	34.26	34.23	34.23	34.23	0.04%	2,875
Feb 13, 2025	34.17	34.22	34.17	34.22	34.22	0.12%	9,958
Feb 12, 2025	34.11	34.17	34.11	34.17	34.17	0.03%	2,182
Feb 11, 2025	34.13	34.17	34.13	34.17	34.17	-0.03%	2,075
Feb 10, 2025	34.15	34.20	34.15	34.18	34.18	0.18%	1,872
Feb 7, 2025	34.11	34.12	34.11	34.12	34.12	-0.17%	1,765
Feb 6, 2025	34.16	34.19	34.12	34.17	34.17	0.20%	1,594
Feb 5, 2025	34.09	34.11	34.09	34.11	34.11	0.13%	327
Feb 4, 2025	34.04	34.06	34.03	34.06	34.06	0.26%	16,742
Feb 3, 2025	33.89	34.01	33.89	33.97	33.97	-0.25%	13,725
Jan 31, 2025	34.16	34.16	34.06	34.06	34.06	-0.09%	996
Jan 30, 2025	34.06	34.09	34.05	34.09	34.09	0.13%	1,370
Jan 29, 2025	34.05	34.05	33.99	34.04	34.04	-0.09%	1,789
Jan 28, 2025	34.00	34.07	34.00	34.07	34.07	0.31%	1,751
Jan 27, 2025	33.95	33.97	33.95	33.97	33.97	-0.43%	164
Jan 24, 2025	34.13	34.16	34.07	34.12	34.12	0.03%	2,094
Jan 23, 2025	34.05	34.11	34.05	34.11	34.11	0.04%	950
Jan 22, 2025	34.05	34.09	34.05	34.09	34.09	0.16%	4,122
Jan 21, 2025	33.96	34.04	33.96	34.04	34.04	0.24%	203