UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.87	36.90	36.85	36.87	-	-0.08%	612
Feb 26, 2026	36.86	36.95	36.82	36.90	36.90	-0.04%	1,358
Feb 25, 2026	36.92	36.93	36.84	36.91	36.91	0.17%	4,568
Feb 24, 2026	36.82	36.86	36.80	36.85	36.85	0.20%	2,468
Feb 23, 2026	36.80	36.80	36.75	36.77	36.77	-0.18%	3,388
Feb 20, 2026	36.84	36.84	36.84	36.84	36.84	0.14%	110
Feb 19, 2026	36.82	36.82	36.76	36.79	36.79	-0.04%	907
Feb 18, 2026	36.82	36.82	36.78	36.80	36.80	0.11%	635
Feb 17, 2026	36.71	36.79	36.71	36.76	36.76	0.07%	745
Feb 13, 2026	36.77	36.77	36.72	36.74	36.74	0.03%	1,289
Feb 12, 2026	36.73	36.73	36.73	36.73	36.72	-0.27%	229
Feb 11, 2026	36.84	36.84	36.75	36.83	36.83	0.07%	1,684
Feb 10, 2026	36.78	36.84	36.78	36.80	36.80	0.01%	1,634
Feb 9, 2026	36.79	36.80	36.79	36.80	36.80	0.20%	554
Feb 6, 2026	36.61	36.79	36.61	36.72	36.72	0.23%	2,779
Feb 5, 2026	36.62	36.66	36.62	36.64	36.64	-0.20%	280
Feb 4, 2026	36.78	36.78	36.71	36.71	36.71	-0.10%	551
Feb 3, 2026	36.89	36.89	36.66	36.75	36.75	-0.10%	1,121
Feb 2, 2026	36.67	36.84	36.67	36.79	36.79	0.12%	11,821
Jan 30, 2026	36.71	36.75	36.68	36.74	36.74	-0.01%	1,879
Jan 29, 2026	36.73	36.75	36.68	36.75	36.74	-0.03%	1,816
Jan 28, 2026	36.77	36.77	36.72	36.76	36.76	0.03%	1,871
Jan 27, 2026	36.76	36.76	36.75	36.75	36.75	0.02%	1,293
Jan 26, 2026	36.78	36.79	36.69	36.74	36.74	0.05%	7,758
Jan 23, 2026	36.72	36.72	36.72	36.72	36.72	0.01%	855
Jan 22, 2026	36.71	36.72	36.67	36.72	36.72	0.12%	2,008
Jan 21, 2026	36.68	36.68	36.59	36.67	36.67	0.44%	1,908
Jan 20, 2026	36.57	36.64	36.49	36.51	36.51	-0.49%	7,467
Jan 16, 2026	36.71	36.71	36.65	36.69	36.69	0.02%	2,732
Jan 15, 2026	36.67	36.73	36.64	36.68	36.68	0.06%	11,672
Jan 14, 2026	36.61	36.69	36.61	36.66	36.66	-0.07%	1,086
Jan 13, 2026	36.65	36.70	36.63	36.69	36.69	-0.01%	7,549
Jan 12, 2026	36.68	36.73	36.62	36.69	36.69	-	13,138
Jan 9, 2026	36.68	36.69	36.64	36.69	36.69	0.12%	1,953
Jan 8, 2026	36.60	36.65	36.60	36.65	36.65	0.02%	13,290
Jan 7, 2026	36.64	36.66	36.61	36.64	36.64	-0.04%	1,366
Jan 6, 2026	36.67	36.70	36.58	36.65	36.65	-0.07%	11,421
Jan 5, 2026	36.62	36.68	36.56	36.68	36.68	0.28%	5,911
Jan 2, 2026	36.57	36.61	36.57	36.57	36.57	-0.01%	2,003
Dec 31, 2025	36.62	36.62	36.52	36.57	36.57	-0.03%	659
Dec 30, 2025	36.54	36.63	36.54	36.59	36.59	-	31,861
Dec 29, 2025	36.58	36.63	36.58	36.59	36.58	0.01%	554
Dec 26, 2025	36.58	36.58	36.53	36.58	36.58	0.04%	1,653
Dec 24, 2025	36.55	36.57	36.55	36.57	36.57	0.04%	809
Dec 23, 2025	36.55	36.55	36.49	36.55	36.55	0.07%	6,653
Dec 22, 2025	36.48	36.53	36.46	36.53	36.53	0.22%	2,114
Dec 19, 2025	36.40	36.45	36.40	36.45	36.45	0.22%	325
Dec 18, 2025	36.36	36.40	36.36	36.37	36.37	0.17%	2,307
Dec 17, 2025	36.34	36.36	36.27	36.31	36.31	-0.23%	658
Dec 16, 2025	36.37	36.39	36.32	36.39	36.39	0.09%	1,874