UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	52.62	52.89	52.32	52.68	52.68	0.84%	29,985
Jan 28, 2026	51.70	52.28	51.61	52.24	52.24	1.22%	28,110
Jan 27, 2026	51.15	51.69	51.13	51.61	51.61	1.16%	43,972
Jan 26, 2026	51.49	51.49	50.84	51.02	51.02	-0.64%	31,635
Jan 23, 2026	51.34	51.62	51.27	51.35	51.24	0.57%	29,178
Jan 22, 2026	50.63	51.15	50.56	51.06	50.95	1.15%	20,310
Jan 21, 2026	50.84	50.84	50.18	50.48	50.37	0.80%	10,351
Jan 20, 2026	50.33	50.38	49.62	50.08	49.97	-0.51%	281,451
Jan 16, 2026	49.92	50.34	49.92	50.34	50.23	1.24%	40,626
Jan 15, 2026	49.59	49.86	49.59	49.72	49.61	0.02%	15,949
Jan 14, 2026	49.62	50.00	49.62	49.71	49.60	0.52%	27,179
Jan 13, 2026	48.83	49.50	48.83	49.45	49.34	1.42%	22,146
Jan 12, 2026	48.65	48.88	48.49	48.76	48.65	0.23%	14,775
Jan 9, 2026	48.65	48.85	48.47	48.65	48.54	0.30%	13,947
Jan 8, 2026	48.09	48.64	48.09	48.51	48.40	0.78%	22,316
Jan 7, 2026	48.22	48.33	48.09	48.13	48.02	-0.11%	16,429
Jan 6, 2026	49.28	49.28	48.05	48.19	48.08	-2.24%	21,473
Jan 5, 2026	49.70	49.70	48.45	49.29	49.18	-1.00%	19,909
Jan 2, 2026	49.20	49.85	48.88	49.79	49.68	1.45%	15,126
Dec 31, 2025	49.39	49.39	49.00	49.08	48.97	-0.79%	10,987
Dec 30, 2025	49.23	49.49	49.06	49.47	49.36	0.49%	18,652
Dec 29, 2025	49.00	49.46	49.00	49.23	49.12	0.49%	18,115
Dec 26, 2025	49.12	49.22	48.80	48.99	48.88	-0.43%	33,597
Dec 24, 2025	49.20	49.41	49.03	49.20	49.09	-0.08%	97,770
Dec 23, 2025	48.72	49.31	48.64	49.24	49.13	-1.12%	13,378
Dec 22, 2025	48.14	49.97	48.14	49.80	48.47	0.48%	16,565
Dec 19, 2025	49.60	49.82	49.56	49.56	48.24	0.12%	14,363
Dec 18, 2025	50.21	50.21	49.42	49.50	48.18	-0.73%	15,543
Dec 17, 2025	49.54	49.97	49.43	49.86	48.54	0.83%	18,977
Dec 16, 2025	50.16	50.16	49.45	49.45	48.14	-1.88%	14,361
Dec 15, 2025	50.48	50.48	50.13	50.40	49.06	0.04%	12,904
Dec 12, 2025	50.45	50.49	50.13	50.38	49.04	-0.06%	6,346
Dec 11, 2025	50.02	50.47	50.02	50.41	49.07	0.60%	64,767
Dec 10, 2025	50.62	50.62	49.90	50.11	48.78	-1.08%	10,941
Dec 9, 2025	50.91	51.23	50.58	50.66	49.31	-0.45%	11,138
Dec 8, 2025	51.13	51.13	50.87	50.89	49.54	-0.67%	12,074
Dec 5, 2025	51.40	51.44	51.10	51.23	49.87	0.22%	8,033
Dec 4, 2025	50.58	51.16	50.58	51.12	49.76	1.23%	12,010
Dec 3, 2025	50.42	50.80	50.42	50.50	49.16	0.75%	11,083
Dec 2, 2025	50.83	50.83	50.12	50.12	48.79	-1.30%	11,349
Dec 1, 2025	50.32	50.88	50.32	50.78	49.43	0.41%	5,535
Nov 28, 2025	49.67	50.72	49.67	50.58	49.23	1.34%	5,030
Nov 26, 2025	49.64	50.06	49.64	49.91	48.58	0.73%	15,953
Nov 25, 2025	49.40	49.73	49.15	49.55	48.23	0.10%	39,474
Nov 24, 2025	49.77	49.77	49.18	49.50	48.18	-1.37%	19,120
Nov 21, 2025	50.06	50.25	49.83	50.19	48.41	0.33%	8,581
Nov 20, 2025	50.35	50.85	49.90	50.02	48.25	-0.40%	38,927
Nov 19, 2025	49.81	50.24	49.80	50.23	48.44	-	9,007
Nov 18, 2025	49.97	50.32	49.97	50.22	48.44	0.21%	10,234
Nov 17, 2025	50.62	50.66	50.03	50.12	48.34	-0.93%	17,738