UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	39.00	39.09	39.00	39.08	39.08	0.21%	4,623
Oct 14, 2026	39.12	39.12	38.93	39.00	39.00	-0.50%	3,983
Oct 13, 2026	39.15	39.25	39.15	39.19	39.19	0.04%	2,753
Oct 12, 2026	39.17	39.21	39.15	39.18	39.18	0.07%	2,606
Oct 9, 2026	39.16	39.20	39.15	39.15	39.15	0.21%	2,445
Oct 8, 2026	39.07	39.13	39.03	39.07	39.07	-0.17%	5,276
Oct 7, 2026	39.07	39.16	39.07	39.13	39.13	-0.07%	4,551
Oct 6, 2026	39.12	39.19	39.12	39.16	39.16	0.33%	4,238
Oct 5, 2026	39.03	39.09	39.03	39.03	39.03	0.30%	1,630
Oct 2, 2026	38.98	38.98	38.89	38.92	38.92	0.28%	8,188
Oct 1, 2026	38.66	38.82	38.62	38.81	38.81	0.09%	53,846
Sep 30, 2026	38.86	38.90	38.77	38.77	38.77	0.03%	8,442
Sep 29, 2026	38.82	38.85	38.69	38.76	38.76	0.03%	47,578
Sep 28, 2026	38.84	38.85	38.75	38.75	38.75	-0.41%	15,946
Sep 25, 2026	38.84	38.92	38.84	38.91	38.91	0.24%	5,133
Sep 24, 2026	38.76	38.84	38.76	38.81	38.81	-	5,704
Sep 23, 2026	38.86	38.86	38.78	38.81	38.81	-0.36%	10,534
Sep 22, 2026	38.91	38.96	38.89	38.96	38.96	0.12%	5,434
Sep 21, 2026	38.82	38.93	38.81	38.91	38.91	0.61%	19,726
Sep 18, 2026	38.63	38.69	38.60	38.67	38.67	-0.01%	4,999
Sep 17, 2026	38.63	38.70	38.63	38.68	38.68	0.64%	6,584
Sep 16, 2026	38.59	38.60	38.33	38.43	38.43	-0.20%	6,315
Sep 15, 2026	38.57	38.57	38.48	38.51	38.51	-0.24%	3,813
Sep 14, 2026	38.52	38.67	38.52	38.60	38.60	-0.17%	12,277
Sep 11, 2026	38.72	38.72	38.66	38.67	38.67	0.43%	4,466
Sep 10, 2026	38.48	38.55	38.47	38.50	38.50	-0.28%	8,643
Sep 9, 2026	38.64	38.67	38.61	38.61	38.60	-0.19%	6,111
Sep 8, 2026	38.69	38.73	38.67	38.68	38.68	-0.32%	6,902
Sep 4, 2026	38.85	38.85	38.75	38.80	38.80	-0.08%	12,245
Sep 3, 2026	38.75	38.85	38.75	38.83	38.83	0.44%	3,629
Sep 2, 2026	38.61	38.70	38.59	38.66	38.66	0.26%	23,111
Sep 1, 2026	38.60	38.66	38.55	38.56	38.56	-0.24%	13,187
Aug 31, 2026	38.58	38.67	38.58	38.65	38.65	-0.10%	4,652
Aug 28, 2026	38.73	38.73	38.65	38.69	38.69	-0.08%	4,329
Aug 27, 2026	38.69	38.76	38.69	38.72	38.72	0.33%	4,282
Aug 26, 2026	38.61	38.63	38.56	38.59	38.59	-0.05%	8,656
Aug 25, 2026	38.61	38.62	38.56	38.61	38.61	0.14%	2,804
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