UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.53	38.56	38.52	38.56	38.56	-0.12%	2,262
Aug 21, 2026	38.55	38.62	38.55	38.60	38.60	0.21%	6,546
Aug 20, 2026	38.51	38.63	38.51	38.52	38.52	-0.29%	5,423
Aug 19, 2026	38.66	38.69	38.64	38.64	38.64	0.09%	2,835
Aug 18, 2026	38.61	38.64	38.59	38.60	38.60	-0.23%	6,202
Aug 17, 2026	38.76	38.76	38.68	38.69	38.69	-0.08%	1,831
Aug 14, 2026	38.77	38.77	38.71	38.72	38.72	-0.03%	3,047
Aug 13, 2026	38.73	38.78	38.73	38.73	38.73	0.26%	7,395
Aug 12, 2026	38.68	38.71	38.63	38.63	38.63	0.08%	4,520
Aug 11, 2026	38.54	38.63	38.54	38.60	38.60	-0.11%	2,930
Aug 10, 2026	38.68	38.68	38.63	38.64	38.64	-0.05%	6,141
Aug 7, 2026	38.61	38.67	38.61	38.66	38.66	0.26%	4,089
Aug 6, 2026	38.62	38.65	38.53	38.56	38.56	-0.11%	6,782
Aug 5, 2026	38.63	38.63	38.60	38.60	38.60	0.05%	3,939
Aug 4, 2026	38.49	38.64	38.48	38.58	38.58	0.62%	6,668
Aug 3, 2026	38.22	38.38	38.22	38.35	38.35	0.86%	7,475
Jul 31, 2026	38.05	38.18	37.99	38.02	38.02	-0.13%	16,547
Jul 30, 2026	37.91	38.07	37.84	38.07	38.07	0.94%	5,603
Jul 29, 2026	37.79	37.97	37.72	37.72	37.72	-0.69%	6,050
Jul 28, 2026	37.88	38.02	37.88	37.98	37.98	0.12%	4,218
Jul 27, 2026	38.04	38.04	37.86	37.93	37.93	0.06%	4,482
Jul 24, 2026	37.93	37.93	37.88	37.91	37.91	0.14%	5,178
Jul 23, 2026	37.91	37.91	37.82	37.86	37.86	-0.60%	5,014
Jul 22, 2026	38.02	38.15	38.02	38.09	38.09	-0.01%	28,801
Jul 21, 2026	38.01	38.12	38.01	38.10	38.10	0.35%	5,352
Jul 20, 2026	38.02	38.04	37.96	37.96	37.96	-0.09%	7,582
Jul 17, 2026	37.96	38.04	37.93	38.00	38.00	-0.38%	7,035
Jul 16, 2026	38.16	38.23	38.07	38.14	38.14	-0.17%	34,575
Jul 15, 2026	38.20	38.22	38.19	38.21	38.21	0.13%	5,803
Jul 14, 2026	38.15	38.18	38.11	38.15	38.15	0.26%	133,066
Jul 13, 2026	38.06	38.10	38.02	38.06	38.05	-0.33%	2,214
Jul 10, 2026	38.13	38.20	38.09	38.18	38.18	0.19%	10,524
Jul 9, 2026	38.04	38.14	38.04	38.11	38.11	0.31%	5,313
Jul 8, 2026	37.87	38.01	37.85	37.99	37.99	-0.11%	10,814
Jul 7, 2026	38.05	38.06	37.99	38.03	38.03	-0.19%	4,898
Jul 6, 2026	38.11	38.17	38.06	38.11	38.11	0.27%	26,073
Jul 2, 2026	38.10	38.10	37.85	38.01	38.01	0.10%	32,157
Jul 1, 2026	38.02	38.04	37.96	37.97	37.97	-0.09%	13,161
Jun 30, 2026	37.92	38.03	37.88	38.00	38.00	0.40%	6,529
Jun 29, 2026	37.84	37.85	37.71	37.85	37.85	0.45%	5,200
Jun 26, 2026	37.67	37.72	37.66	37.68	37.68	0.16%	3,981
Jun 25, 2026	37.66	37.71	37.61	37.62	37.62	0.03%	6,171
Jun 24, 2026	37.73	37.76	37.57	37.61	37.61	-0.23%	9,931
Jun 23, 2026	37.70	37.78	37.65	37.70	37.70	-0.51%	12,574
Jun 22, 2026	38.01	38.01	37.82	37.89	37.89	-0.18%	12,344
Jun 18, 2026	37.83	37.98	37.83	37.96	37.96	0.52%	3,829
Jun 17, 2026	37.89	38.01	37.77	37.77	37.76	-0.54%	4,500
Jun 16, 2026	38.10	38.10	37.89	37.97	37.97	-0.21%	7,396
Jun 15, 2026	37.94	38.11	37.94	38.05	38.05	0.77%	8,856
Jun 12, 2026	37.67	37.84	37.67	37.76	37.76	0.11%	19,226