UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	37.31	37.35	37.29	37.32	37.32	0.05%	1,013
Apr 23, 2026	37.30	37.30	37.26	37.30	37.30	-0.01%	1,694
Apr 22, 2026	37.35	37.35	37.25	37.30	37.30	0.04%	1,499
Apr 21, 2026	37.34	37.34	37.26	37.29	37.29	-0.01%	5,031
Apr 20, 2026	37.25	37.32	37.25	37.29	37.29	0.01%	2,222
Apr 17, 2026	37.30	37.34	37.29	37.29	37.29	0.07%	2,827
Apr 16, 2026	37.16	37.28	37.16	37.27	37.27	-	721
Apr 15, 2026	37.28	37.28	37.24	37.27	37.27	0.05%	2,554
Apr 14, 2026	37.23	37.30	37.23	37.25	37.25	0.04%	12,587
Apr 13, 2026	37.21	37.23	37.21	37.23	37.23	0.05%	495
Apr 10, 2026	37.17	37.26	37.16	37.21	37.21	0.09%	3,690
Apr 9, 2026	37.18	37.18	37.18	37.18	37.18	0.08%	200
Apr 8, 2026	37.22	37.22	37.09	37.15	37.15	0.50%	2,647
Apr 7, 2026	36.93	36.96	36.91	36.96	36.96	-0.09%	1,673
Apr 6, 2026	37.00	37.00	37.00	37.00	37.00	0.19%	1,541
Apr 2, 2026	36.86	36.94	36.84	36.93	36.92	0.08%	749
Apr 1, 2026	36.91	36.98	36.90	36.90	36.90	0.22%	4,766
Mar 31, 2026	36.73	36.82	36.73	36.82	36.82	1.04%	447
Mar 30, 2026	36.51	36.51	36.38	36.44	36.44	0.09%	2,849
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