UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	49.67	50.72	49.67	50.58	50.58	1.34%	5,028
Nov 26, 2025	49.64	50.06	49.64	49.91	49.91	0.73%	15,953
Nov 25, 2025	49.40	49.73	49.15	49.55	49.55	0.10%	39,474
Nov 24, 2025	49.77	49.77	49.18	49.50	49.50	-1.37%	19,120
Nov 21, 2025	50.06	50.25	49.83	50.19	49.73	0.33%	8,581
Nov 20, 2025	50.35	50.85	49.90	50.02	49.57	-0.40%	38,927
Nov 19, 2025	49.81	50.24	49.80	50.23	49.77	-	9,007
Nov 18, 2025	49.97	50.32	49.97	50.22	49.77	0.21%	10,234
Nov 17, 2025	50.62	50.66	50.03	50.12	49.66	-0.93%	17,738
Nov 14, 2025	49.46	50.65	49.46	50.59	50.13	1.91%	20,046
Nov 13, 2025	49.83	49.97	49.42	49.64	49.19	-0.58%	12,340
Nov 12, 2025	49.85	50.00	49.78	49.93	49.48	0.15%	26,010
Nov 11, 2025	49.68	49.89	49.68	49.86	49.40	0.44%	6,846
Nov 10, 2025	49.33	49.65	49.20	49.64	49.19	0.89%	7,401
Nov 7, 2025	48.58	49.20	48.56	49.20	48.75	1.17%	18,232
Nov 6, 2025	48.40	48.77	48.40	48.63	48.19	0.65%	12,430
Nov 5, 2025	47.75	48.50	47.75	48.32	47.88	1.04%	13,107
Nov 4, 2025	48.22	48.22	47.74	47.82	47.38	-1.31%	27,113
Nov 3, 2025	48.07	48.50	48.00	48.45	48.01	0.09%	6,090
Oct 31, 2025	48.40	48.47	48.04	48.41	47.97	0.26%	8,632
Oct 30, 2025	48.03	48.60	48.03	48.28	47.84	0.38%	8,522
Oct 29, 2025	48.62	48.73	48.05	48.10	47.66	-0.98%	13,242
Oct 28, 2025	48.65	48.68	48.45	48.57	48.13	-0.09%	10,114
Oct 27, 2025	48.55	48.64	48.46	48.62	48.18	0.29%	7,560
Oct 24, 2025	49.40	49.40	48.33	48.48	48.00	-0.93%	10,658
Oct 23, 2025	49.87	49.87	48.91	48.93	48.45	-0.94%	18,782
Oct 22, 2025	48.87	49.49	48.87	49.39	48.90	1.07%	10,332
Oct 21, 2025	48.95	48.96	48.76	48.87	48.39	-0.13%	8,985
Oct 20, 2025	48.55	48.99	48.55	48.94	48.45	0.86%	15,369
Oct 17, 2025	48.42	48.57	48.28	48.52	48.03	-0.03%	30,161
Oct 16, 2025	49.55	49.55	48.42	48.53	48.05	-1.67%	9,364
Oct 15, 2025	49.74	49.74	49.17	49.35	48.86	0.44%	21,427
Oct 14, 2025	49.08	49.16	48.77	49.14	48.65	-0.31%	14,617
Oct 13, 2025	49.61	49.61	49.17	49.29	48.80	0.47%	10,337
Oct 10, 2025	49.86	49.86	49.06	49.06	48.57	-1.72%	14,754
Oct 9, 2025	50.34	50.35	49.76	49.92	49.42	-2.10%	5,025
Oct 8, 2025	51.01	51.01	50.63	50.99	50.48	0.09%	56,805
Oct 7, 2025	51.02	51.02	50.68	50.94	50.44	-0.16%	9,161
Oct 6, 2025	51.27	51.34	51.00	51.02	50.52	-0.72%	8,550
Oct 3, 2025	51.06	51.59	51.03	51.39	50.88	0.68%	13,468
Oct 2, 2025	51.06	51.51	51.00	51.05	50.54	-0.52%	17,695
Oct 1, 2025	51.31	51.35	51.00	51.31	50.80	-0.09%	14,462
Sep 30, 2025	51.33	51.44	51.09	51.35	50.85	0.04%	10,006
Sep 29, 2025	51.67	51.67	51.01	51.33	50.82	-0.78%	5,573
Sep 26, 2025	51.68	52.23	51.66	51.74	51.22	0.32%	10,386
Sep 25, 2025	51.48	51.76	51.33	51.57	51.06	-0.02%	15,225
Sep 24, 2025	51.33	51.92	51.33	51.58	51.07	1.00%	19,030
Sep 23, 2025	50.29	51.34	50.29	51.07	50.50	1.11%	12,027
Sep 22, 2025	50.42	50.65	50.23	50.51	49.94	-0.23%	31,290
Sep 19, 2025	50.84	51.12	50.44	50.63	50.06	-1.18%	29,657