UMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.57	27.57	25.30	25.53	25.53	-7.03%	17,716
Feb 20, 2025	28.25	28.25	27.10	27.46	27.46	-3.28%	10,168
Feb 19, 2025	28.38	28.46	28.13	28.39	28.39	-1.34%	2,778
Feb 18, 2025	28.37	28.78	28.21	28.78	28.78	2.51%	10,243
Feb 14, 2025	28.33	28.64	27.97	28.07	28.07	-0.43%	4,648
Feb 13, 2025	27.62	28.19	27.50	28.19	28.19	2.96%	8,816
Feb 12, 2025	27.31	27.65	26.89	27.38	27.38	-2.42%	10,976
Feb 11, 2025	27.93	28.30	27.75	28.06	28.06	-1.20%	25,336
Feb 10, 2025	29.00	29.00	28.19	28.40	28.40	0.32%	33,896
Feb 7, 2025	29.00	29.00	28.27	28.31	28.31	-4.10%	50,898
Feb 6, 2025	29.78	29.84	29.12	29.52	29.52	0.22%	32,164
Feb 5, 2025	29.00	29.53	28.71	29.45	29.45	2.52%	12,710
Feb 4, 2025	28.28	28.78	28.28	28.73	28.73	1.56%	25,922
Feb 3, 2025	27.31	28.79	27.01	28.29	28.29	-3.58%	39,620
Jan 31, 2025	30.36	30.46	29.23	29.34	29.34	-2.88%	12,388
Jan 30, 2025	29.97	30.54	29.62	30.21	30.21	3.57%	23,306
Jan 29, 2025	29.57	29.57	28.87	29.17	29.17	-1.05%	5,337
Jan 28, 2025	29.50	29.63	29.17	29.48	29.48	-0.03%	8,925
Jan 27, 2025	29.29	29.91	29.02	29.49	29.49	-2.74%	16,399
Jan 24, 2025	30.45	30.50	30.21	30.32	30.32	-0.98%	50,523
Jan 23, 2025	30.26	30.62	29.98	30.62	30.62	-0.03%	16,930
Jan 22, 2025	31.25	31.25	30.50	30.63	30.63	-1.35%	8,382
Jan 21, 2025	30.29	31.05	30.16	31.05	31.05	5.36%	20,398
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