UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	50.15	50.23	49.50	49.97	49.97	-0.72%	16,101
Jul 14, 2025	49.70	50.34	49.70	50.33	50.33	1.15%	8,774
Jul 11, 2025	49.41	49.88	49.41	49.76	49.76	0.26%	19,646
Jul 10, 2025	49.31	49.64	49.04	49.63	49.63	0.13%	13,826
Jul 9, 2025	49.86	49.86	49.45	49.57	49.57	-0.46%	19,871
Jul 8, 2025	49.62	49.87	49.41	49.80	49.80	0.03%	11,114
Jul 7, 2025	50.19	50.19	49.43	49.78	49.78	-1.06%	34,341
Jul 3, 2025	50.36	50.40	50.06	50.31	50.31	-0.21%	30,576
Jul 2, 2025	50.10	50.43	49.65	50.42	50.42	0.68%	19,328
Jul 1, 2025	50.43	50.43	49.91	50.08	50.08	-1.84%	34,996
Jun 30, 2025	50.79	51.17	50.68	51.02	51.02	0.54%	10,885
Jun 27, 2025	50.87	51.04	50.63	50.75	50.75	-0.21%	12,785
Jun 26, 2025	50.08	50.85	50.08	50.85	50.85	1.83%	18,032
Jun 25, 2025	50.20	50.21	49.74	49.94	49.94	-0.54%	52,058
Jun 24, 2025	49.68	50.35	49.67	50.21	50.21	0.59%	18,564
Jun 23, 2025	50.49	50.57	49.68	49.92	49.85	-0.66%	19,230
Jun 20, 2025	50.25	50.47	50.11	50.25	50.19	0.38%	24,357
Jun 18, 2025	50.16	50.17	49.85	50.06	50.00	-0.08%	30,755
Jun 17, 2025	50.68	50.68	50.10	50.10	50.04	-0.45%	5,771
Jun 16, 2025	51.00	51.00	50.21	50.32	50.26	-1.04%	7,319
Jun 13, 2025	51.00	51.08	50.73	50.86	50.79	0.31%	29,480
Jun 12, 2025	50.16	50.70	50.16	50.70	50.64	0.70%	19,259
Jun 11, 2025	50.14	50.47	50.14	50.35	50.28	0.87%	6,579
Jun 10, 2025	50.27	50.29	49.79	49.91	49.85	0.13%	12,182
Jun 9, 2025	50.51	50.51	49.81	49.85	49.78	-1.36%	17,032
Jun 6, 2025	50.61	50.69	50.41	50.53	50.47	0.30%	8,042
Jun 5, 2025	50.00	50.53	50.00	50.39	50.32	0.52%	29,849
Jun 4, 2025	50.86	51.18	50.12	50.12	50.06	-1.31%	23,403
Jun 3, 2025	50.38	50.91	50.24	50.79	50.72	0.89%	35,366
Jun 2, 2025	49.96	50.44	49.84	50.34	50.28	1.20%	18,042
May 30, 2025	49.25	49.82	49.25	49.74	49.68	-	9,558
May 29, 2025	49.75	49.75	49.40	49.74	49.68	-0.10%	16,758
May 28, 2025	50.36	50.36	49.77	49.79	49.73	-0.76%	17,458
May 27, 2025	50.26	50.39	50.09	50.17	50.11	0.83%	44,686
May 23, 2025	49.05	49.86	49.05	49.76	49.70	-0.04%	9,901
May 22, 2025	49.50	49.95	49.50	49.78	49.28	-0.44%	7,134
May 21, 2025	50.41	50.47	49.96	50.00	49.50	-1.11%	9,953
May 20, 2025	50.49	50.75	50.49	50.56	50.05	0.35%	4,973
May 19, 2025	50.06	50.45	50.00	50.38	49.88	-0.37%	20,688
May 16, 2025	50.55	50.70	50.43	50.57	50.06	-0.16%	8,234
May 15, 2025	50.25	50.65	50.21	50.65	50.14	0.43%	10,128
May 14, 2025	50.08	50.43	50.00	50.43	49.92	0.47%	6,760
May 13, 2025	49.71	50.40	49.71	50.19	49.69	1.58%	21,745
May 12, 2025	50.46	50.46	49.14	49.41	48.91	0.07%	54,649
May 9, 2025	49.58	49.58	49.22	49.37	48.88	0.04%	6,712
May 8, 2025	49.85	49.85	49.35	49.35	48.86	-0.24%	7,659
May 7, 2025	49.14	49.50	49.12	49.47	48.97	1.50%	10,831
May 6, 2025	49.03	49.21	48.39	48.74	48.25	-0.44%	16,461
May 5, 2025	49.18	49.21	48.78	48.95	48.46	-1.00%	9,294
May 2, 2025	49.31	49.51	49.04	49.45	48.95	1.42%	11,348