UMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	29.43	29.85	29.38	29.47	29.47	0.89%	11,774
Jan 16, 2025	28.69	29.28	28.57	29.21	29.21	2.24%	57,532
Jan 15, 2025	28.81	29.06	28.37	28.57	28.57	3.93%	36,915
Jan 14, 2025	27.30	27.53	26.77	27.49	27.49	3.69%	13,190
Jan 13, 2025	25.22	26.51	25.22	26.51	26.51	2.52%	12,051
Jan 10, 2025	26.25	26.25	25.62	25.86	25.86	-4.27%	33,874
Jan 8, 2025	26.70	27.01	26.13	27.01	27.01	0.27%	18,920
Jan 7, 2025	27.86	27.86	26.48	26.94	26.94	-1.50%	84,897
Jan 6, 2025	27.87	28.34	27.28	27.35	27.35	-	19,702
Jan 3, 2025	26.56	27.38	26.17	27.35	27.35	3.64%	54,444
Jan 2, 2025	26.85	27.32	26.22	26.39	26.39	-0.46%	23,014
Dec 31, 2024	26.93	27.00	26.33	26.51	26.51	-0.04%	14,394
Dec 30, 2024	26.55	26.82	25.82	26.52	26.52	-1.70%	24,243
Dec 27, 2024	27.05	27.30	26.52	26.98	26.98	-3.06%	24,600
Dec 26, 2024	27.06	27.88	27.06	27.83	27.83	1.02%	11,152
Dec 24, 2024	26.87	27.55	26.84	27.55	27.55	2.11%	13,998
Dec 23, 2024	26.89	27.02	26.25	26.98	26.98	0.41%	32,110
Dec 20, 2024	26.20	27.71	26.00	26.87	26.77	1.78%	17,767
Dec 19, 2024	27.62	27.66	26.40	26.40	26.30	-0.81%	16,320
Dec 18, 2024	30.50	30.50	26.62	26.62	26.51	-11.46%	22,300
Dec 17, 2024	30.86	30.86	29.75	30.06	29.94	-3.51%	19,508
Dec 16, 2024	31.11	31.63	31.08	31.15	31.03	0.13%	23,563
Dec 13, 2024	31.73	31.76	30.85	31.11	30.99	-1.86%	30,821
Dec 12, 2024	31.80	32.05	31.70	31.70	31.58	-1.80%	25,325
Dec 11, 2024	32.19	32.52	31.96	32.29	32.16	2.14%	8,630
Dec 10, 2024	32.53	32.53	31.33	31.61	31.49	-2.14%	9,260
Dec 9, 2024	33.06	33.31	32.30	32.30	32.18	-1.52%	9,208
Dec 6, 2024	33.49	33.49	32.50	32.80	32.67	-0.12%	15,994
Dec 5, 2024	33.82	33.82	32.77	32.84	32.71	-2.15%	8,951
Dec 4, 2024	33.35	33.64	33.19	33.56	33.43	0.81%	16,122
Dec 3, 2024	33.82	33.82	32.98	33.29	33.16	-1.19%	19,324
Dec 2, 2024	34.07	34.07	33.32	33.69	33.56	-1.26%	36,413
Nov 29, 2024	34.52	34.52	33.92	34.12	33.99	0.86%	10,808
Nov 27, 2024	34.50	35.00	33.83	33.83	33.70	-1.31%	9,115
Nov 26, 2024	34.87	34.87	33.95	34.28	34.15	-1.32%	25,757
Nov 25, 2024	34.08	35.40	34.08	34.74	34.61	4.45%	57,204
Nov 22, 2024	32.18	33.26	32.18	33.26	33.13	4.95%	25,167
Nov 21, 2024	30.50	31.86	30.39	31.69	31.57	5.18%	18,428
Nov 20, 2024	29.50	30.15	29.50	30.13	30.01	1.58%	10,769
Nov 19, 2024	29.07	29.76	28.73	29.66	29.55	0.21%	14,965
Nov 18, 2024	29.39	30.03	29.39	29.60	29.49	0.19%	33,915
Nov 15, 2024	30.26	30.26	29.33	29.54	29.43	-3.08%	69,908
Nov 14, 2024	31.52	31.64	30.34	30.48	30.36	-2.78%	25,731
Nov 13, 2024	32.33	32.42	31.35	31.35	31.23	-1.88%	8,146
Nov 12, 2024	32.87	32.96	31.76	31.95	31.83	-3.00%	14,663
Nov 11, 2024	32.92	33.27	32.77	32.94	32.81	2.56%	12,644
Nov 8, 2024	31.80	32.29	31.67	32.12	31.99	1.25%	31,589
Nov 7, 2024	31.79	32.13	31.59	31.72	31.60	-0.22%	15,766
Nov 6, 2024	31.63	31.86	30.64	31.79	31.67	11.94%	42,726
Nov 5, 2024	27.64	28.40	27.64	28.40	28.29	4.82%	26,669
Nov 4, 2024	26.73	27.75	26.72	27.09	26.99	0.82%	22,376
Nov 1, 2024	27.22	27.50	26.84	26.87	26.77	0.50%	18,612
Oct 31, 2024	27.60	27.85	26.74	26.74	26.64	-4.05%	10,082
Oct 30, 2024	27.56	28.70	27.56	27.87	27.76	-0.46%	10,449
Oct 29, 2024	27.30	28.00	27.30	28.00	27.89	0.07%	8,797
Oct 28, 2024	27.83	28.09	27.55	27.98	27.87	3.55%	13,980
Oct 25, 2024	27.75	27.95	27.02	27.02	26.92	-2.36%	26,688
Oct 24, 2024	27.73	27.81	27.29	27.67	27.57	0.44%	3,272
Oct 23, 2024	27.62	27.93	27.11	27.55	27.44	-1.61%	10,655
Oct 22, 2024	28.49	28.49	27.63	28.00	27.89	-2.37%	10,334
Oct 21, 2024	29.41	29.41	28.48	28.68	28.57	-3.26%	11,352
Oct 18, 2024	29.68	29.75	29.43	29.65	29.53	0.12%	9,144
Oct 17, 2024	29.70	29.85	29.50	29.61	29.50	0.22%	8,493
Oct 16, 2024	29.02	29.78	29.02	29.55	29.43	2.91%	26,766
Oct 15, 2024	28.75	29.68	28.71	28.71	28.60	-1.24%	15,998
Oct 14, 2024	28.50	29.07	28.44	29.07	28.96	2.18%	9,560
Oct 11, 2024	27.25	28.50	27.25	28.45	28.34	4.67%	19,748
Oct 10, 2024	27.01	27.26	26.92	27.18	27.08	-1.25%	12,231
Oct 9, 2024	26.93	27.75	26.93	27.53	27.42	1.87%	17,166
Oct 8, 2024	26.81	27.25	26.75	27.02	26.92	-0.22%	5,257
Oct 7, 2024	27.26	27.26	26.60	27.08	26.98	-1.99%	12,634
Oct 4, 2024	27.68	27.77	27.16	27.63	27.52	2.60%	10,528
Oct 3, 2024	27.02	27.02	26.48	26.93	26.83	-0.74%	9,452
Oct 2, 2024	26.74	27.38	26.67	27.13	27.03	0.52%	12,468
Oct 1, 2024	27.50	27.50	26.50	26.99	26.89	-2.42%	35,605
Sep 30, 2024	27.28	27.78	27.00	27.66	27.55	0.29%	10,817
Sep 27, 2024	28.25	28.39	27.50	27.58	27.47	-0.07%	11,213
Sep 26, 2024	27.69	27.75	27.38	27.60	27.49	2.91%	8,149
Sep 25, 2024	27.96	27.96	26.80	26.82	26.72	-3.39%	7,180
Sep 24, 2024	28.00	28.10	27.73	27.76	27.61	-0.04%	15,532
Sep 23, 2024	27.55	27.84	27.44	27.77	27.62	1.31%	4,663
Sep 20, 2024	27.62	27.62	27.11	27.41	27.26	-2.24%	17,946
Sep 19, 2024	28.30	28.30	27.42	28.04	27.88	5.41%	19,332
Sep 18, 2024	26.59	27.84	26.46	26.60	26.45	0.04%	13,001
Sep 17, 2024	26.62	27.08	26.45	26.59	26.44	1.33%	12,334
Sep 16, 2024	25.65	26.27	25.65	26.24	26.09	2.34%	32,670
Sep 13, 2024	24.53	25.75	24.53	25.64	25.50	4.95%	15,496
Sep 12, 2024	23.82	24.43	23.82	24.43	24.29	2.47%	2,815
Sep 11, 2024	22.86	23.90	22.34	23.84	23.71	1.19%	4,786
Sep 10, 2024	24.09	24.09	22.96	23.56	23.43	-0.38%	5,946
Sep 9, 2024	23.62	24.13	23.59	23.65	23.52	1.15%	3,686
Sep 6, 2024	24.62	24.64	23.27	23.38	23.25	-4.02%	13,799
Sep 5, 2024	24.83	24.83	24.21	24.36	24.22	-2.17%	5,819
Sep 4, 2024	24.99	25.33	24.82	24.90	24.76	-1.27%	7,880
Sep 3, 2024	26.59	26.84	24.93	25.22	25.08	-7.61%	19,351
Aug 30, 2024	27.08	27.30	26.50	27.30	27.15	1.82%	7,200
Aug 29, 2024	26.50	27.29	26.32	26.81	26.66	1.02%	9,619
Aug 28, 2024	26.68	26.75	26.15	26.54	26.39	-1.59%	6,666
Aug 27, 2024	26.91	27.00	26.64	26.97	26.82	-1.06%	12,863
Aug 26, 2024	27.90	27.97	27.15	27.26	27.11	-0.98%	16,663