UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.53	36.56	36.41	36.41	36.41	-0.59%	615
Mar 26, 2026	36.78	36.78	36.62	36.62	36.62	-0.51%	877
Mar 25, 2026	36.83	36.83	36.81	36.81	36.81	0.23%	110
Mar 24, 2026	36.73	36.76	36.73	36.73	36.73	-0.08%	778
Mar 23, 2026	36.87	36.87	36.76	36.76	36.76	0.41%	2,798
Mar 20, 2026	36.69	36.70	36.57	36.61	36.60	-0.38%	1,130
Mar 19, 2026	36.75	36.75	36.68	36.75	36.75	-0.07%	993
Mar 18, 2026	36.79	36.90	36.77	36.77	36.77	-0.29%	1,710
Mar 17, 2026	36.90	36.91	36.88	36.88	36.88	0.12%	975
Mar 16, 2026	36.78	36.89	36.76	36.83	36.83	0.41%	3,001
Mar 13, 2026	36.73	36.79	36.63	36.68	36.68	-0.09%	4,164
Mar 12, 2026	36.69	36.79	36.69	36.71	36.71	-0.30%	7,723
Mar 11, 2026	36.85	36.85	36.80	36.83	36.83	0.07%	2,062
Mar 10, 2026	36.84	36.90	36.79	36.80	36.80	0.08%	913
Mar 9, 2026	36.69	36.82	36.69	36.77	36.77	0.21%	1,779
Mar 6, 2026	36.70	36.79	36.61	36.69	36.69	-0.31%	9,243
Mar 5, 2026	36.92	36.92	36.80	36.81	36.81	-0.23%	1,334
Mar 4, 2026	36.89	36.89	36.84	36.89	36.89	0.21%	916
Mar 3, 2026	36.79	36.84	36.67	36.81	36.81	-0.18%	1,284
Mar 2, 2026	36.93	36.93	36.81	36.88	36.88	0.04%	8,523
Feb 27, 2026	36.87	36.90	36.85	36.87	36.87	-0.08%	641
Feb 26, 2026	36.86	36.95	36.82	36.90	36.90	-0.04%	1,368
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