UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.12%	424
Oct 29, 2024	33.25	33.25	33.18	33.22	33.22	0.06%	800
Oct 28, 2024	33.18	33.20	33.18	33.20	33.20	0.15%	300
Oct 25, 2024	33.18	33.22	33.15	33.15	33.15	-0.03%	1,349
Oct 24, 2024	33.19	33.19	33.11	33.16	33.16	0.12%	9,300
Oct 23, 2024	33.16	33.16	33.04	33.12	33.12	-0.36%	3,200
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	-0.03%	800
Oct 18, 2024	33.14	33.24	33.14	33.22	33.22	0.18%	11,115
Oct 17, 2024	33.16	33.17	33.15	33.16	33.16	0.03%	3,330
Oct 16, 2024	33.09	33.15	33.09	33.15	33.15	0.18%	1,300
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%	5,400
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%	2,600
Oct 8, 2024	32.85	32.96	32.85	32.96	32.96	0.37%	2,433
Oct 7, 2024	32.88	32.91	32.81	32.84	32.84	-0.36%	1,916
Oct 4, 2024	32.85	32.96	32.84	32.96	32.96	0.37%	4,800
Oct 3, 2024	32.85	32.86	32.84	32.84	32.84	-0.12%	6,800
Oct 2, 2024	32.79	32.91	32.79	32.88	32.88	-0.03%	900
Oct 1, 2024	32.84	32.89	32.84	32.89	32.89	-0.33%	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	-0.06%	3,326
Sep 26, 2024	32.95	32.97	32.95	32.97	32.97	0.12%	600
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	0.06%	500
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	0.70%	1,100
Sep 18, 2024	32.70	32.86	32.67	32.67	32.67	-	8,325
Sep 17, 2024	32.71	32.72	32.64	32.67	32.67	-0.06%	10,400
Sep 16, 2024	32.63	32.70	32.61	32.69	32.69	0.06%	5,000
Sep 13, 2024	32.62	32.67	32.59	32.67	32.67	0.43%	520,300
Sep 12, 2024	32.45	32.55	32.45	32.53	32.53	0.25%	5,623
Sep 11, 2024	32.23	32.45	32.18	32.45	32.45	0.43%	2,300
Sep 10, 2024	32.28	32.31	32.18	32.31	32.31	0.28%	1,500
Sep 9, 2024	32.15	32.23	32.11	32.22	32.22	0.53%	4,500
Sep 6, 2024	32.13	32.16	32.03	32.05	32.05	-0.71%	15,800
Sep 5, 2024	32.24	32.37	32.24	32.28	32.28	-0.19%	31,641
Sep 4, 2024	32.35	32.42	32.24	32.34	32.34	-0.03%	115,640
Sep 3, 2024	32.55	32.55	32.31	32.35	32.35	-1.01%	13,514
Aug 30, 2024	32.54	32.68	32.54	32.68	32.68	0.46%	4,200
Aug 29, 2024	32.63	32.63	32.49	32.53	32.53	-0.03%	5,901
Aug 28, 2024	32.57	32.57	32.50	32.54	32.54	-0.18%	3,500
Aug 27, 2024	32.53	32.60	32.52	32.60	32.60	0.12%	4,206
Aug 26, 2024	32.54	32.56	32.53	32.56	32.56	-0.09%	800
Aug 23, 2024	32.48	32.59	32.48	32.59	32.59	0.56%	9,000
Aug 22, 2024	32.56	32.56	32.38	32.41	32.41	-0.37%	4,900
Aug 21, 2024	32.47	32.56	32.47	32.53	32.53	0.12%	4,104
Aug 20, 2024	32.48	32.50	32.47	32.49	32.49	-	3,528
Aug 19, 2024	32.43	32.49	32.39	32.49	32.49	0.37%	4,729
Aug 16, 2024	32.34	32.41	32.34	32.37	32.37	0.22%	2,600
Aug 15, 2024	32.24	32.33	32.24	32.30	32.30	0.62%	4,126
Aug 14, 2024	32.04	32.10	32.04	32.10	32.10	0.28%	700
Aug 13, 2024	31.89	32.03	31.89	32.01	32.01	0.82%	2,900
Aug 12, 2024	31.84	31.84	31.73	31.75	31.75	0.03%	2,200
Aug 9, 2024	31.72	31.75	31.72	31.74	31.74	0.35%	3,135
Aug 8, 2024	31.42	31.66	31.42	31.63	31.63	1.05%	6,600
Aug 7, 2024	31.63	31.63	31.30	31.30	31.30	-0.48%	1,900
Aug 6, 2024	31.50	31.62	31.45	31.45	31.45	0.67%	6,131
Aug 5, 2024	31.06	31.40	31.05	31.24	31.24	-1.42%	16,335
Aug 2, 2024	31.76	31.76	31.52	31.69	31.69	-0.81%	2,346
Aug 1, 2024	32.21	32.25	31.93	31.95	31.95	-0.65%	1,529
Jul 31, 2024	32.06	32.21	32.06	32.16	32.16	0.72%	7,200
Jul 30, 2024	31.90	31.95	31.83	31.93	31.93	-0.22%	7,700
Jul 29, 2024	32.04	32.04	32.00	32.00	32.00	0.13%	2,100
Jul 26, 2024	31.93	31.97	31.92	31.96	31.96	0.44%	1,300
Jul 25, 2024	31.86	31.98	31.82	31.82	31.82	-0.06%	3,700
Jul 24, 2024	31.98	31.98	31.83	31.84	31.84	-1.09%	11,846
Jul 23, 2024	32.23	32.23	32.17	32.19	32.19	-	1,531
Jul 22, 2024	32.16	32.23	32.12	32.19	32.19	0.41%	5,917
Jul 19, 2024	32.09	32.12	32.06	32.06	32.06	-0.28%	3,427
Jul 18, 2024	32.27	32.30	32.09	32.15	32.15	-0.34%	11,091
Jul 17, 2024	32.20	32.30	32.20	32.26	32.26	-0.40%	2,321
Jul 16, 2024	32.42	32.42	32.37	32.39	32.39	0.15%	7,322
Jul 15, 2024	32.36	32.42	32.32	32.34	32.34	0.09%	9,065
Jul 12, 2024	32.35	32.37	32.31	32.31	32.31	0.22%	9,381
Jul 11, 2024	32.26	32.26	32.21	32.24	32.24	-0.22%	2,390
Jul 10, 2024	32.22	32.31	32.22	32.31	32.31	0.34%	14,109
Jul 9, 2024	32.22	32.23	32.16	32.20	32.20	0.03%	3,049
Jul 8, 2024	32.16	32.19	32.16	32.19	32.19	0.03%	569
Jul 5, 2024	32.14	32.18	32.14	32.18	32.18	0.25%	1,772
Jul 3, 2024	32.08	32.12	32.08	32.10	32.10	0.19%	2,082
Jul 2, 2024	31.95	32.04	31.95	32.04	32.04	0.25%	2,332
Jul 1, 2024	31.91	31.96	31.90	31.96	31.96	0.13%	2,131
Jun 28, 2024	32.01	32.03	31.92	31.92	31.92	-0.03%	2,070
Jun 27, 2024	31.92	31.97	31.91	31.93	31.93	-	9,025
Jun 26, 2024	31.91	31.93	31.89	31.93	31.93	0.13%	2,149
Jun 25, 2024	31.85	31.91	31.85	31.89	31.89	0.16%	2,224
Jun 24, 2024	31.90	31.92	31.84	31.84	31.84	-0.09%	2,466
Jun 21, 2024	31.87	31.87	31.86	31.87	31.87	-0.03%	2,593
Jun 20, 2024	31.93	31.93	31.86	31.88	31.88	-0.19%	2,535
Jun 18, 2024	31.92	31.94	31.88	31.94	31.94	0.13%	6,299
Jun 17, 2024	31.82	31.92	31.82	31.90	31.90	0.38%	639
Jun 14, 2024	31.75	31.78	31.73	31.78	31.78	-	8,422
Jun 13, 2024	31.76	31.78	31.70	31.78	31.78	0.09%	2,971
Jun 12, 2024	31.69	31.81	31.65	31.75	31.75	0.47%	44,310
Jun 11, 2024	31.50	31.61	31.50	31.60	31.60	0.16%	4,843