UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	36.02	36.02	35.88	35.93	35.93	0.04%	1,009
Oct 2, 2025	35.92	35.94	35.90	35.91	35.91	-	1,957
Oct 1, 2025	35.82	35.92	35.82	35.91	35.91	0.11%	18,632
Sep 30, 2025	35.80	35.87	35.80	35.87	35.87	0.03%	804
Sep 29, 2025	35.84	35.92	35.82	35.86	35.86	0.07%	1,250
Sep 26, 2025	35.83	35.83	35.83	35.83	35.83	0.29%	280
Sep 25, 2025	35.69	35.80	35.69	35.73	35.73	-0.22%	3,021
Sep 24, 2025	35.78	35.81	35.74	35.81	35.81	-0.01%	1,480
Sep 23, 2025	35.81	35.89	35.78	35.82	35.82	-0.03%	6,399
Sep 22, 2025	35.80	35.85	35.80	35.83	35.83	-0.04%	2,260
Sep 19, 2025	35.76	35.84	35.74	35.84	35.84	0.10%	7,866
Sep 18, 2025	35.73	35.83	35.73	35.81	35.81	0.06%	4,030
Sep 17, 2025	35.71	35.79	35.71	35.79	35.79	0.03%	1,227
Sep 16, 2025	35.74	35.83	35.74	35.77	35.77	-0.04%	484
Sep 15, 2025	35.75	35.79	35.74	35.79	35.79	0.05%	800
Sep 12, 2025	35.72	35.85	35.72	35.77	35.77	0.17%	806
Sep 11, 2025	35.72	35.79	35.70	35.71	35.71	-	9,520
Sep 10, 2025	35.74	35.74	35.64	35.71	35.71	0.05%	2,079
Sep 9, 2025	35.67	35.72	35.62	35.69	35.69	0.07%	5,712
Sep 8, 2025	35.60	35.67	35.60	35.67	35.67	0.09%	583
Sep 5, 2025	35.57	35.63	35.57	35.63	35.63	0.05%	136
Sep 4, 2025	35.55	35.62	35.54	35.62	35.62	0.18%	1,102
Sep 3, 2025	35.50	35.55	35.50	35.55	35.55	0.16%	877
Sep 2, 2025	35.46	35.50	35.38	35.50	35.50	-0.17%	7,499
Aug 29, 2025	35.56	35.59	35.54	35.56	35.56	-0.15%	1,075
Aug 28, 2025	35.55	35.63	35.53	35.61	35.61	0.10%	2,498
Aug 27, 2025	35.49	35.62	35.49	35.57	35.57	0.08%	4,659
Aug 26, 2025	35.54	35.54	35.53	35.54	35.54	0.08%	848
Aug 25, 2025	35.56	35.56	35.52	35.52	35.52	-0.06%	3,179
Aug 22, 2025	35.54	35.54	35.54	35.54	35.54	0.46%	138
Aug 21, 2025	35.39	35.40	35.33	35.37	35.37	-0.15%	2,282
Aug 20, 2025	35.33	35.44	35.31	35.43	35.43	-0.03%	591
Aug 19, 2025	35.51	35.51	35.42	35.44	35.44	-0.14%	5,778
Aug 18, 2025	35.43	35.49	35.42	35.49	35.49	0.06%	2,981
Aug 15, 2025	35.44	35.47	35.44	35.47	35.47	-0.10%	616
Aug 14, 2025	35.48	35.50	35.48	35.50	35.50	-0.01%	215
Aug 13, 2025	35.47	35.53	35.46	35.50	35.50	0.11%	7,383
Aug 12, 2025	35.43	35.47	35.39	35.47	35.47	0.31%	7,536
Aug 11, 2025	35.34	35.40	35.34	35.36	35.36	-0.11%	1,517
Aug 8, 2025	35.38	35.40	35.33	35.40	35.40	0.27%	4,353
Aug 7, 2025	35.32	35.38	35.26	35.30	35.30	0.08%	1,149
Aug 6, 2025	35.27	35.30	35.27	35.27	35.27	-0.03%	1,759
Aug 5, 2025	35.31	35.31	35.20	35.28	35.28	-	3,445
Aug 4, 2025	35.28	35.28	35.28	35.28	35.28	0.48%	1,914
Aug 1, 2025	35.10	35.18	35.04	35.11	35.11	-0.37%	6,580
Jul 31, 2025	35.29	35.34	35.24	35.24	35.24	-0.07%	2,962
Jul 30, 2025	35.29	35.37	35.20	35.26	35.26	-0.12%	3,008
Jul 29, 2025	35.28	35.32	35.26	35.31	35.31	-0.21%	2,776
Jul 28, 2025	35.37	35.38	35.27	35.38	35.38	0.21%	3,358
Jul 25, 2025	35.31	35.31	35.31	35.31	35.31	0.13%	7