UMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.00	31.07	30.88	31.07	31.07	0.95%	1,900
Sep 24, 2026	30.69	31.04	30.43	30.78	30.78	-1.23%	3,530
Sep 23, 2026	31.37	31.62	31.16	31.16	31.16	-2.04%	1,421
Sep 22, 2026	31.55	32.04	31.55	31.84	31.81	1.05%	2,618
Sep 21, 2026	31.30	31.64	31.30	31.51	31.48	1.14%	2,905
Sep 18, 2026	31.44	31.44	30.90	31.16	31.13	-0.91%	2,086
Sep 17, 2026	31.84	31.84	31.44	31.44	31.41	1.50%	4,126
Sep 16, 2026	31.93	31.93	30.60	30.98	30.95	-1.56%	1,415
Sep 15, 2026	31.83	31.83	31.47	31.47	31.44	-1.36%	1,049
Sep 14, 2026	32.03	32.25	31.90	31.90	31.87	-2.91%	4,617
Sep 11, 2026	32.77	32.86	32.71	32.86	32.82	2.45%	927
Sep 10, 2026	32.34	32.60	32.04	32.07	32.04	-2.92%	4,988
Sep 9, 2026	33.71	33.71	33.04	33.04	33.00	-3.23%	4,722
Sep 8, 2026	34.86	34.87	34.14	34.14	34.11	-2.03%	4,727
Sep 4, 2026	34.56	34.85	34.56	34.85	34.81	0.47%	1,271
Sep 3, 2026	34.67	34.68	34.56	34.68	34.65	2.57%	1,430
Sep 2, 2026	33.75	33.82	33.75	33.82	33.78	2.14%	730
Sep 1, 2026	33.60	33.85	33.11	33.11	33.07	-3.39%	4,532
Aug 31, 2026	34.31	34.31	34.27	34.27	34.23	-1.33%	912
Aug 28, 2026	35.82	35.82	34.73	34.73	34.70	-3.61%	5,156
Aug 27, 2026	36.23	36.31	35.58	36.03	36.00	-0.05%	20,118
Aug 26, 2026	35.46	36.25	35.46	36.05	36.01	1.84%	3,670
Aug 25, 2026	36.17	36.17	35.25	35.40	35.36	-0.04%	2,517
Aug 24, 2026	35.75	35.75	35.20	35.41	35.38	-2.32%	7,916
Aug 21, 2026	36.32	36.42	35.93	36.25	36.22	1.03%	6,063
Aug 20, 2026	36.31	36.67	35.75	35.88	35.85	-2.16%	9,603
Aug 19, 2026	37.56	37.56	36.67	36.67	36.64	-1.17%	943
Aug 18, 2026	37.75	37.75	37.11	37.11	37.07	-4.59%	6,877
Aug 17, 2026	38.85	38.89	38.85	38.89	38.85	-0.70%	2,304
Aug 14, 2026	38.88	39.16	38.88	39.16	39.13	0.74%	4,658
Aug 13, 2026	38.80	38.98	38.42	38.88	38.84	1.30%	6,978
Aug 12, 2026	38.42	38.45	37.82	38.38	38.34	1.20%	1,882
Aug 11, 2026	38.20	38.35	37.92	37.92	37.88	0.92%	1,787
Aug 10, 2026	37.71	37.90	37.58	37.58	37.54	-1.10%	1,595
Aug 7, 2026	37.31	38.18	37.31	37.99	37.96	3.83%	1,653
Aug 6, 2026	37.24	37.49	36.59	36.59	36.56	-0.97%	6,635
Aug 5, 2026	37.90	38.03	36.93	36.95	36.92	-1.73%	5,231
Aug 4, 2026	36.00	37.74	35.94	37.60	37.56	5.53%	11,519
Aug 3, 2026	34.16	35.68	34.16	35.63	35.60	3.16%	4,461
Jul 31, 2026	34.67	34.77	34.31	34.54	34.51	-0.37%	3,984
Jul 30, 2026	35.01	35.01	33.50	34.67	34.64	2.73%	3,844
Jul 29, 2026	35.72	35.72	33.75	33.75	33.72	-5.52%	16,052
Jul 28, 2026	35.57	35.79	35.10	35.72	35.69	0.15%	6,873
Jul 27, 2026	36.34	36.51	34.91	35.67	35.64	1.13%	16,274
Jul 24, 2026	35.22	36.00	35.16	35.27	35.24	1.15%	11,842
Jul 23, 2026	35.00	35.00	34.50	34.87	34.84	-1.24%	4,286
Jul 22, 2026	35.30	35.54	35.24	35.31	35.28	-0.03%	3,282
Jul 21, 2026	34.90	35.32	34.90	35.32	35.28	3.00%	6,252
Jul 20, 2026	35.40	35.40	34.29	34.29	34.26	-2.43%	23,333
Jul 17, 2026	35.00	35.52	35.00	35.14	35.11	-1.61%	7,346