UMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.63	31.63	30.95	31.58	31.58	-2.59%	9,994
Feb 26, 2026	32.47	32.50	31.38	32.42	32.42	1.25%	27,453
Feb 25, 2026	32.39	32.97	31.40	32.02	32.02	1.14%	8,823
Feb 24, 2026	31.29	31.79	31.12	31.66	31.66	2.76%	5,655
Feb 23, 2026	32.33	32.33	30.50	30.81	30.81	-5.32%	15,066
Feb 20, 2026	31.81	33.10	31.81	32.54	32.54	1.59%	14,103
Feb 19, 2026	31.78	32.03	31.25	32.03	32.03	-0.03%	21,887
Feb 18, 2026	32.24	32.67	31.77	32.04	32.04	1.55%	11,581
Feb 17, 2026	31.60	31.76	30.65	31.55	31.55	0.32%	4,765
Feb 13, 2026	30.78	31.93	30.56	31.45	31.45	2.74%	7,400
Feb 12, 2026	32.64	33.12	30.20	30.61	30.61	-4.25%	38,175
Feb 11, 2026	32.91	32.91	31.60	31.97	31.97	-0.78%	5,041
Feb 10, 2026	32.32	32.51	32.10	32.22	32.22	-0.03%	9,405
Feb 9, 2026	31.89	32.49	31.84	32.23	32.23	-0.06%	23,171
Feb 6, 2026	30.20	32.25	30.20	32.25	32.25	9.88%	12,865
Feb 5, 2026	29.66	30.08	29.13	29.35	29.35	-1.81%	13,044
Feb 4, 2026	29.55	30.19	29.01	29.89	29.89	2.32%	14,788
Feb 3, 2026	29.41	29.60	28.35	29.21	29.21	0.52%	5,348
Feb 2, 2026	27.93	29.31	27.93	29.06	29.06	2.57%	8,383
Jan 30, 2026	28.92	28.92	28.15	28.33	28.33	-3.17%	4,615
Jan 29, 2026	29.87	29.87	28.24	29.26	29.26	-0.24%	4,865
Jan 28, 2026	29.54	29.58	29.29	29.33	29.33	-0.71%	3,951
Jan 27, 2026	29.84	29.84	29.42	29.54	29.54	0.03%	8,360
Jan 26, 2026	29.80	30.00	29.47	29.53	29.53	-0.57%	3,269
Jan 23, 2026	30.25	30.30	29.36	29.70	29.70	-2.75%	12,377
Jan 22, 2026	31.00	31.40	30.50	30.54	30.54	-0.16%	11,929
Jan 21, 2026	29.85	30.98	29.73	30.59	30.59	5.66%	17,132
Jan 20, 2026	28.85	29.87	28.80	28.95	28.95	-4.17%	11,819
Jan 16, 2026	30.54	30.61	30.21	30.21	30.21	-1.05%	9,541
Jan 15, 2026	30.00	30.89	30.00	30.53	30.53	3.37%	20,313
Jan 14, 2026	29.33	29.55	29.16	29.54	29.54	0.47%	3,388
Jan 13, 2026	29.50	29.51	29.19	29.40	29.40	0.41%	2,190
Jan 12, 2026	28.80	29.28	28.80	29.28	29.28	0.38%	6,069
Jan 9, 2026	28.89	29.22	28.75	29.17	29.17	2.49%	8,016
Jan 8, 2026	27.87	28.63	27.87	28.46	28.46	1.07%	2,629
Jan 7, 2026	28.84	28.84	28.09	28.16	28.16	-2.05%	7,099
Jan 6, 2026	27.39	28.86	27.39	28.75	28.75	4.58%	11,241
Jan 5, 2026	26.70	27.76	26.70	27.49	27.49	3.82%	13,086
Jan 2, 2026	26.41	26.52	25.93	26.48	26.48	3.58%	5,662
Dec 31, 2025	26.08	26.11	25.57	25.57	25.56	-3.00%	2,579
Dec 30, 2025	26.64	26.64	26.30	26.36	26.35	-1.10%	6,556
Dec 29, 2025	27.01	27.01	26.45	26.65	26.65	-1.76%	6,824
Dec 26, 2025	27.02	27.13	26.90	27.13	27.13	-0.23%	1,719
Dec 24, 2025	27.02	27.19	27.02	27.19	27.19	-0.04%	1,126
Dec 23, 2025	27.30	27.30	27.00	27.20	27.12	-0.37%	2,492
Dec 22, 2025	27.19	27.59	27.15	27.30	27.22	2.36%	6,161
Dec 19, 2025	26.35	26.73	26.35	26.67	26.59	2.24%	11,263
Dec 18, 2025	26.56	26.73	26.00	26.09	26.01	1.53%	3,760
Dec 17, 2025	26.72	26.82	25.69	25.69	25.62	-1.70%	5,542
Dec 16, 2025	26.62	26.68	25.82	26.14	26.06	-1.59%	5,872