UMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.47	21.00	20.16	21.00	21.00	1.97%	4,509
Sep 21, 2026	20.12	20.59	20.06	20.59	20.59	6.84%	8,548
Sep 18, 2026	18.12	19.27	18.12	19.27	19.27	1.51%	715
Sep 17, 2026	17.41	18.99	17.41	18.99	18.99	17.28%	3,068
Sep 16, 2026	16.19	16.19	16.19	16.19	16.19	7.83%	496
Sep 15, 2026	15.16	15.16	15.02	15.02	15.01	-3.14%	491
Sep 14, 2026	15.65	15.65	15.50	15.50	15.50	-5.25%	150
Sep 11, 2026	16.57	16.57	16.36	16.36	16.36	3.67%	183
Sep 10, 2026	15.51	15.85	15.49	15.78	15.78	-4.22%	634
Sep 9, 2026	16.48	16.48	16.48	16.48	16.48	6.89%	203
Sep 8, 2026	15.38	15.63	15.38	15.42	15.42	10.55%	1,646
Sep 4, 2026	13.97	14.17	13.94	13.94	13.94	8.84%	862
Sep 3, 2026	12.94	12.94	12.81	12.81	12.81	-1.12%	483
Sep 2, 2026	12.89	12.99	12.63	12.96	12.96	-5.72%	3,739
Sep 1, 2026	13.84	14.05	13.47	13.74	13.74	7.04%	2,947
Aug 31, 2026	13.23	13.38	10.70	12.84	12.84	-0.19%	1,916
Aug 28, 2026	12.70	12.86	12.69	12.86	12.86	9.03%	1,789
Aug 27, 2026	11.92	11.92	11.74	11.80	11.80	-0.67%	1,146
Aug 26, 2026	11.88	11.88	11.88	11.88	11.88	-5.15%	321
Aug 25, 2026	12.80	12.80	12.52	12.52	12.52	5.27%	204
Aug 24, 2026	11.96	11.96	11.78	11.90	11.90	8.07%	1,431
Aug 21, 2026	11.25	11.29	11.01	11.01	11.01	3.54%	544
Aug 20, 2026	10.75	10.75	10.63	10.63	10.63	-2.06%	824
Aug 19, 2026	10.90	10.96	10.84	10.86	10.85	-3.43%	1,169
Aug 18, 2026	11.21	11.24	10.95	11.24	11.24	-10.11%	2,586
Aug 17, 2026	12.78	12.86	12.51	12.51	12.51	3.89%	2,559
Aug 14, 2026	12.02	12.07	11.78	12.04	12.04	-3.20%	3,269
Aug 13, 2026	12.47	12.77	12.44	12.44	12.44	0.72%	820
Aug 12, 2026	12.55	12.55	12.35	12.35	12.35	3.91%	3,032
Aug 11, 2026	12.11	12.11	11.88	11.88	11.88	0.79%	4,487
Aug 10, 2026	11.91	11.93	11.79	11.79	11.79	2.77%	1,173
Aug 7, 2026	11.17	11.47	11.17	11.47	11.47	-5.96%	5,693
Aug 6, 2026	12.52	12.52	12.13	12.20	12.20	-2.73%	434
Aug 5, 2026	13.20	13.20	12.25	12.54	12.54	-11.77%	2,620
Aug 4, 2026	13.52	14.42	13.52	14.21	14.21	20.74%	4,088
Aug 3, 2026	10.08	11.77	10.08	11.77	11.77	-4.49%	1,242
Jul 31, 2026	13.38	13.44	12.17	12.33	12.32	1.18%	5,416
Jul 30, 2026	11.09	12.18	11.09	12.18	12.18	21.99%	4,570
Jul 29, 2026	10.15	10.81	9.99	9.99	9.99	-3.18%	819
Jul 28, 2026	10.17	10.31	10.05	10.31	10.31	-17.82%	1,721
Jul 27, 2026	13.30	13.30	12.00	12.55	12.55	-4.35%	2,025
Jul 24, 2026	12.87	13.32	12.51	13.12	13.12	-14.04%	2,798
Jul 23, 2026	15.37	15.37	14.89	15.26	15.26	-4.05%	893
Jul 22, 2026	15.64	16.11	15.64	15.91	15.91	1.17%	491
Jul 21, 2026	15.71	15.85	15.42	15.72	15.72	8.77%	8,391
Jul 20, 2026	14.84	14.84	14.46	14.46	14.46	-10.21%	487
Jul 17, 2026	15.96	16.22	15.96	16.10	16.10	-8.79%	1,443
Jul 16, 2026	18.69	18.75	17.46	17.65	17.65	-21.25%	1,584
Jul 15, 2026	23.01	23.16	21.49	22.41	22.41	9.66%	8,224
Jul 14, 2026	21.09	21.09	20.44	20.44	20.44	3.68%	1,450