UMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	30.80	30.80	30.80	30.86	30.86	2.82%	3,091
Oct 19, 2026	30.23	30.40	29.89	30.01	30.01	0.12%	10,626
Oct 16, 2026	31.00	31.17	29.78	29.98	29.98	-2.74%	5,496
Oct 15, 2026	29.85	30.82	29.85	30.82	30.82	3.24%	7,550
Oct 14, 2026	30.65	30.65	29.45	29.85	29.85	-4.25%	2,288
Oct 13, 2026	30.75	31.22	30.75	31.18	31.18	0.31%	5,310
Oct 12, 2026	31.26	31.30	31.06	31.08	31.08	-1.16%	4,798
Oct 9, 2026	31.50	31.64	31.45	31.45	31.45	1.53%	1,426
Oct 8, 2026	30.27	30.97	30.27	30.97	30.97	0.92%	4,046
Oct 7, 2026	31.84	31.84	30.30	30.69	30.69	-4.88%	8,359
Oct 6, 2026	32.17	32.50	32.17	32.26	32.26	1.45%	2,603
Oct 5, 2026	31.00	32.32	31.00	31.80	31.80	0.98%	6,585
Oct 2, 2026	31.27	31.76	31.27	31.49	31.49	2.81%	4,720
Oct 1, 2026	29.75	30.68	29.50	30.63	30.63	2.68%	4,420
Sep 30, 2026	30.09	30.10	29.78	29.83	29.83	-1.31%	8,332
Sep 29, 2026	30.20	30.29	29.75	30.23	30.23	-0.33%	8,312
Sep 28, 2026	30.51	30.51	29.86	30.33	30.33	-2.40%	4,193
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%	3,532
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