UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	49.23	49.49	49.06	49.47	49.47	0.49%	18,652
Dec 29, 2025	49.00	49.46	49.00	49.23	49.23	0.49%	18,115
Dec 26, 2025	49.12	49.22	48.80	48.99	48.99	-0.43%	33,597
Dec 24, 2025	49.20	49.41	49.03	49.20	49.20	-0.08%	97,770
Dec 23, 2025	48.72	49.31	48.64	49.24	49.24	-1.12%	13,378
Dec 22, 2025	48.14	49.97	48.14	49.80	48.58	0.48%	16,565
Dec 19, 2025	49.60	49.82	49.56	49.56	48.35	0.12%	14,363
Dec 18, 2025	50.21	50.21	49.42	49.50	48.29	-0.73%	15,543
Dec 17, 2025	49.54	49.97	49.43	49.86	48.65	0.83%	18,977
Dec 16, 2025	50.16	50.16	49.45	49.45	48.24	-1.88%	14,361
Dec 15, 2025	50.48	50.48	50.13	50.40	49.17	0.04%	12,904
Dec 12, 2025	50.45	50.49	50.13	50.38	49.15	-0.06%	6,346
Dec 11, 2025	50.02	50.47	50.02	50.41	49.18	0.60%	64,767
Dec 10, 2025	50.62	50.62	49.90	50.11	48.89	-1.08%	10,941
Dec 9, 2025	50.91	51.23	50.58	50.66	49.42	-0.45%	11,138
Dec 8, 2025	51.13	51.13	50.87	50.89	49.65	-0.67%	12,074
Dec 5, 2025	51.40	51.44	51.10	51.23	49.98	0.22%	8,033
Dec 4, 2025	50.58	51.16	50.58	51.12	49.87	1.23%	12,010
Dec 3, 2025	50.42	50.80	50.42	50.50	49.27	0.75%	11,083
Dec 2, 2025	50.83	50.83	50.12	50.12	48.90	-1.30%	11,349
Dec 1, 2025	50.32	50.88	50.32	50.78	49.54	0.41%	5,535
Nov 28, 2025	49.67	50.72	49.67	50.58	49.34	1.34%	5,030
Nov 26, 2025	49.64	50.06	49.64	49.91	48.69	0.73%	15,953
Nov 25, 2025	49.40	49.73	49.15	49.55	48.34	0.10%	39,474
Nov 24, 2025	49.77	49.77	49.18	49.50	48.29	-1.37%	19,120
Nov 21, 2025	50.06	50.25	49.83	50.19	48.52	0.33%	8,581
Nov 20, 2025	50.35	50.85	49.90	50.02	48.36	-0.40%	38,927
Nov 19, 2025	49.81	50.24	49.80	50.23	48.55	-	9,007
Nov 18, 2025	49.97	50.32	49.97	50.22	48.55	0.21%	10,234
Nov 17, 2025	50.62	50.66	50.03	50.12	48.45	-0.93%	17,738
Nov 14, 2025	49.46	50.65	49.46	50.59	48.91	1.91%	20,046
Nov 13, 2025	49.83	49.97	49.42	49.64	47.99	-0.58%	12,340
Nov 12, 2025	49.85	50.00	49.78	49.93	48.27	0.15%	26,010
Nov 11, 2025	49.68	49.89	49.68	49.86	48.20	0.44%	6,846
Nov 10, 2025	49.33	49.65	49.20	49.64	47.99	0.89%	7,401
Nov 7, 2025	48.58	49.20	48.56	49.20	47.56	1.17%	18,232
Nov 6, 2025	48.40	48.77	48.40	48.63	47.01	0.65%	12,430
Nov 5, 2025	47.75	48.50	47.75	48.32	46.71	1.04%	13,107
Nov 4, 2025	48.22	48.22	47.74	47.82	46.23	-1.31%	27,113
Nov 3, 2025	48.07	48.50	48.00	48.45	46.84	0.09%	6,090
Oct 31, 2025	48.40	48.47	48.04	48.41	46.80	0.26%	8,632
Oct 30, 2025	48.03	48.60	48.03	48.28	46.67	0.38%	8,522
Oct 29, 2025	48.62	48.73	48.05	48.10	46.50	-0.98%	13,242
Oct 28, 2025	48.65	48.68	48.45	48.57	46.96	-0.09%	10,114
Oct 27, 2025	48.55	48.64	48.46	48.62	47.00	0.29%	7,560
Oct 24, 2025	49.40	49.40	48.33	48.48	46.82	-0.93%	10,658
Oct 23, 2025	49.87	49.87	48.91	48.93	47.26	-0.94%	18,782
Oct 22, 2025	48.87	49.49	48.87	49.39	47.71	1.07%	10,332
Oct 21, 2025	48.95	48.96	48.76	48.87	47.20	-0.13%	8,985
Oct 20, 2025	48.55	48.99	48.55	48.94	47.27	0.86%	15,369