UMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	35.20	35.46	35.20	35.46	35.46	0.96%	3,221
Jun 3, 2026	34.59	35.29	34.59	35.12	35.12	-0.02%	1,281
Jun 2, 2026	34.35	35.13	34.35	35.13	35.13	2.51%	1,338
Jun 1, 2026	34.11	34.42	33.50	34.27	34.27	-0.11%	7,670
May 29, 2026	34.55	34.59	34.00	34.31	34.31	0.46%	5,665
May 28, 2026	33.52	34.51	33.25	34.15	34.15	0.14%	3,269
May 27, 2026	34.83	34.83	34.10	34.10	34.10	-1.01%	7,632
May 26, 2026	34.08	34.45	33.53	34.45	34.45	4.62%	11,415
May 22, 2026	32.37	32.93	32.37	32.93	32.93	2.43%	8,235
May 21, 2026	31.78	32.38	30.87	32.15	32.15	0.26%	7,934
May 20, 2026	30.20	32.07	30.20	32.07	32.07	5.89%	2,079
May 19, 2026	30.17	30.50	30.17	30.28	30.28	-3.04%	4,068
May 18, 2026	31.52	32.00	31.00	31.23	31.23	-0.33%	10,694
May 15, 2026	32.00	32.00	31.33	31.33	31.33	-5.07%	15,761
May 14, 2026	33.17	33.34	32.77	33.01	33.01	1.24%	9,758
May 13, 2026	32.15	32.75	32.15	32.60	32.60	-0.84%	1,644
May 12, 2026	33.11	33.11	31.82	32.88	32.88	-1.86%	4,185
May 11, 2026	33.84	33.84	33.50	33.50	33.50	-0.89%	1,879
May 8, 2026	33.69	33.80	33.69	33.80	33.80	1.39%	762
May 7, 2026	35.19	35.19	33.33	33.34	33.34	-4.31%	13,038
May 6, 2026	33.69	34.84	33.69	34.84	34.84	5.88%	6,768
May 5, 2026	32.25	33.09	32.19	32.91	32.91	3.87%	10,048
May 4, 2026	31.93	32.25	31.39	31.68	31.68	-2.09%	2,751
May 1, 2026	32.66	32.70	32.22	32.36	32.36	-0.09%	20,236
Apr 30, 2026	30.97	32.40	30.97	32.38	32.38	5.02%	5,057
Apr 29, 2026	31.23	31.23	30.60	30.83	30.83	-1.96%	2,202
Apr 28, 2026	31.41	31.53	31.40	31.45	31.45	-3.25%	2,082
Apr 27, 2026	32.55	32.55	32.50	32.51	32.51	0.15%	1,155
Apr 24, 2026	32.09	32.72	32.09	32.46	32.46	0.71%	6,785
Apr 23, 2026	32.15	32.57	31.21	32.23	32.23	0.02%	11,726
Apr 22, 2026	33.42	33.42	32.07	32.22	32.22	-1.12%	17,885
Apr 21, 2026	33.60	34.19	32.52	32.59	32.59	-1.79%	11,430
Apr 20, 2026	32.79	33.27	32.41	33.19	33.18	1.69%	12,187
Apr 17, 2026	32.05	33.23	32.05	32.63	32.63	5.95%	26,463
Apr 16, 2026	30.99	30.99	30.09	30.80	30.80	0.35%	33,022
Apr 15, 2026	31.00	31.05	30.55	30.69	30.69	-0.78%	8,261
Apr 14, 2026	30.96	31.11	30.73	30.93	30.93	1.34%	6,472
Apr 13, 2026	29.15	30.52	29.15	30.52	30.52	3.34%	13,451
Apr 10, 2026	29.87	29.87	29.47	29.54	29.54	-1.22%	6,493
Apr 9, 2026	29.45	30.20	29.29	29.90	29.90	0.98%	10,205
Apr 8, 2026	30.01	30.17	29.45	29.61	29.61	8.35%	12,302
Apr 7, 2026	27.15	27.44	26.88	27.33	27.33	0.40%	13,237
Apr 6, 2026	26.90	27.24	26.76	27.22	27.22	1.40%	7,803
Apr 2, 2026	25.40	27.11	25.40	26.84	26.84	0.02%	5,954
Apr 1, 2026	26.70	27.36	26.70	26.84	26.84	2.82%	9,526
Mar 31, 2026	24.79	26.22	24.79	26.10	26.10	8.63%	13,061
Mar 30, 2026	25.22	25.36	23.91	24.03	24.03	-2.75%	27,352
Mar 27, 2026	25.50	25.54	24.58	24.71	24.71	-5.07%	25,333
Mar 26, 2026	26.69	27.13	25.92	26.03	26.03	-3.96%	20,081
Mar 25, 2026	27.28	27.45	26.75	27.10	27.10	2.43%	6,746