UMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.32	36.42	35.93	36.25	36.25	1.03%	6,063
Aug 20, 2026	36.31	36.67	35.75	35.88	35.88	-2.16%	9,103
Aug 19, 2026	37.56	37.56	36.67	36.67	36.67	-1.17%	943
Aug 18, 2026	37.75	37.75	37.11	37.11	37.11	-4.59%	6,877
Aug 17, 2026	38.85	38.89	38.85	38.89	38.89	-0.70%	2,304
Aug 14, 2026	38.88	39.16	38.88	39.16	39.16	0.74%	4,657
Aug 13, 2026	38.80	38.98	38.42	38.88	38.88	1.30%	6,978
Aug 12, 2026	38.42	38.45	37.82	38.38	38.38	1.20%	1,882
Aug 11, 2026	38.20	38.35	37.92	37.92	37.92	0.92%	1,787
Aug 10, 2026	37.71	37.90	37.58	37.58	37.57	-1.10%	1,595
Aug 7, 2026	37.31	38.18	37.31	37.99	37.99	3.83%	1,653
Aug 6, 2026	37.24	37.49	36.59	36.59	36.59	-0.97%	6,632
Aug 5, 2026	37.90	38.03	36.93	36.95	36.95	-1.73%	5,230
Aug 4, 2026	36.00	37.74	35.94	37.60	37.60	5.53%	11,519
Aug 3, 2026	34.16	35.68	34.16	35.63	35.63	3.16%	4,461
Jul 31, 2026	34.67	34.77	34.31	34.54	34.54	-0.37%	3,984
Jul 30, 2026	35.01	35.01	33.50	34.67	34.67	2.73%	3,843
Jul 29, 2026	35.72	35.72	33.75	33.75	33.75	-5.52%	16,052
Jul 28, 2026	35.57	35.79	35.10	35.72	35.72	0.15%	6,871
Jul 27, 2026	36.34	36.51	34.91	35.67	35.67	1.13%	16,274
Jul 24, 2026	35.22	36.00	35.16	35.27	35.27	1.15%	11,686
Jul 23, 2026	35.00	35.00	34.50	34.87	34.87	-1.24%	4,286
Jul 22, 2026	35.30	35.54	35.24	35.31	35.31	-0.03%	3,282
Jul 21, 2026	34.90	35.32	34.90	35.32	35.32	3.00%	6,251
Jul 20, 2026	35.40	35.40	34.29	34.29	34.29	-2.43%	23,333
Jul 17, 2026	35.00	35.52	35.00	35.14	35.14	-1.61%	7,346
Jul 16, 2026	35.31	36.01	35.31	35.72	35.72	1.41%	4,540
Jul 15, 2026	35.53	35.75	34.75	35.22	35.22	-0.04%	5,484
Jul 14, 2026	35.55	35.55	34.91	35.24	35.24	1.44%	3,554
Jul 13, 2026	35.30	35.30	34.57	34.74	34.74	-1.79%	5,412
Jul 10, 2026	35.54	35.54	35.29	35.37	35.37	-0.48%	2,896
Jul 9, 2026	35.00	35.99	34.96	35.54	35.54	4.08%	5,536
Jul 8, 2026	34.16	34.50	33.28	34.15	34.15	-2.98%	6,669
Jul 7, 2026	35.50	35.50	35.00	35.20	35.20	-3.44%	7,758
Jul 6, 2026	36.50	36.62	36.45	36.45	36.45	1.33%	5,588
Jul 2, 2026	37.63	37.63	35.39	35.97	35.97	-1.45%	13,249
Jul 1, 2026	37.50	37.50	36.50	36.50	36.50	-2.74%	7,794
Jun 30, 2026	36.67	37.66	36.67	37.53	37.53	2.12%	12,077
Jun 29, 2026	36.26	36.75	35.60	36.75	36.75	1.10%	10,579
Jun 26, 2026	36.43	36.50	35.94	36.35	36.35	-0.87%	10,969
Jun 25, 2026	36.71	37.50	36.50	36.67	36.67	2.53%	9,347
Jun 24, 2026	35.69	36.32	35.69	35.76	35.76	1.52%	1,986
Jun 23, 2026	34.75	35.95	34.50	35.27	35.23	-2.96%	7,145
Jun 22, 2026	36.12	36.39	36.02	36.34	36.30	1.32%	3,791
Jun 18, 2026	36.10	36.10	35.60	35.87	35.83	3.10%	1,337
Jun 17, 2026	36.24	36.97	34.59	34.79	34.75	-3.67%	5,644
Jun 16, 2026	36.97	37.14	36.12	36.12	36.08	-1.00%	5,942
Jun 15, 2026	37.56	37.56	36.47	36.48	36.44	1.06%	9,059
Jun 12, 2026	35.79	36.54	35.79	36.10	36.06	2.20%	6,974
Jun 11, 2026	34.00	35.52	33.62	35.32	35.28	7.03%	10,076