UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.02	49.21	48.02	49.18	49.18	2.16%	34,752
Dec 19, 2024	48.31	48.75	47.96	48.14	48.14	0.59%	41,863
Dec 18, 2024	49.13	49.20	47.85	47.86	47.86	-3.02%	54,954
Dec 17, 2024	49.27	49.35	48.77	49.35	49.35	-0.56%	66,132
Dec 16, 2024	50.27	50.28	49.54	49.63	49.63	-1.08%	76,948
Dec 13, 2024	50.51	50.51	50.10	50.17	50.17	-0.57%	12,868
Dec 12, 2024	50.53	50.78	50.46	50.46	50.46	-0.25%	15,471
Dec 11, 2024	50.32	50.80	50.32	50.59	50.59	1.05%	13,599
Dec 10, 2024	50.48	50.57	50.01	50.06	50.06	-0.56%	32,306
Dec 9, 2024	51.89	51.89	50.34	50.34	50.34	-2.73%	23,058
Dec 6, 2024	52.37	52.37	51.43	51.76	51.76	-1.14%	21,192
Dec 5, 2024	51.76	52.54	51.75	52.35	52.35	1.21%	19,514
Dec 4, 2024	52.10	52.10	51.46	51.73	51.73	-0.71%	24,168
Dec 3, 2024	52.24	52.25	51.80	52.10	52.10	0.14%	21,822
Dec 2, 2024	53.28	53.28	51.80	52.02	52.02	-2.47%	17,309
Nov 29, 2024	52.90	53.42	52.78	53.34	53.34	1.31%	10,673
Nov 27, 2024	52.61	52.88	52.45	52.65	52.65	0.33%	43,093
Nov 26, 2024	52.21	52.48	52.18	52.48	52.48	-0.18%	16,622
Nov 25, 2024	53.90	53.99	52.29	52.57	52.17	-2.07%	45,429
Nov 22, 2024	53.70	53.94	53.55	53.68	53.27	0.12%	56,273
Nov 21, 2024	52.58	53.66	52.51	53.61	53.20	2.62%	45,005
Nov 20, 2024	52.47	52.50	51.94	52.25	51.85	0.06%	33,034
Nov 19, 2024	51.54	52.24	51.48	52.21	51.81	1.13%	110,430
Nov 18, 2024	51.12	51.73	51.12	51.63	51.23	1.26%	12,404
Nov 15, 2024	50.28	51.01	50.28	50.99	50.60	1.24%	12,497
Nov 14, 2024	50.37	50.46	50.19	50.36	49.98	0.50%	24,877
Nov 13, 2024	50.42	50.55	50.07	50.11	49.73	-0.42%	16,871
Nov 12, 2024	50.82	50.82	50.09	50.32	49.93	-0.80%	23,769
Nov 11, 2024	50.28	50.84	50.28	50.72	50.33	1.11%	21,645
Nov 8, 2024	50.00	50.27	49.73	50.17	49.78	0.65%	19,425
Nov 7, 2024	49.45	49.95	49.20	49.84	49.46	1.42%	6,773
Nov 6, 2024	48.87	49.34	48.60	49.14	48.76	2.77%	15,799
Nov 5, 2024	47.15	47.90	47.11	47.81	47.45	1.78%	18,119
Nov 4, 2024	46.74	46.99	46.74	46.98	46.62	1.04%	8,969
Nov 1, 2024	47.19	47.19	46.40	46.49	46.13	-0.98%	9,272
Oct 31, 2024	46.92	47.14	46.75	46.95	46.59	0.20%	24,355
Oct 30, 2024	46.58	47.04	46.58	46.86	46.50	0.43%	11,140
Oct 29, 2024	46.52	46.67	46.27	46.66	46.30	-0.16%	6,106
Oct 28, 2024	46.64	46.80	46.51	46.74	46.35	-0.50%	61,888
Oct 25, 2024	47.22	47.22	46.76	46.97	46.58	-0.55%	15,169
Oct 24, 2024	47.08	47.30	47.03	47.23	46.84	0.67%	4,851
Oct 23, 2024	47.08	47.08	46.82	46.92	46.53	-0.47%	4,937
Oct 22, 2024	46.98	47.19	46.98	47.14	46.75	0.32%	5,209
Oct 21, 2024	47.44	47.44	46.80	46.99	46.60	-0.47%	7,500
Oct 18, 2024	47.06	47.21	46.86	47.21	46.82	0.28%	7,914
Oct 17, 2024	47.38	47.45	46.98	47.08	46.69	0.03%	22,950
Oct 16, 2024	46.77	47.14	46.77	47.07	46.67	0.72%	7,499
Oct 15, 2024	46.90	47.01	46.51	46.73	46.34	-1.08%	7,948
Oct 14, 2024	47.07	47.38	46.97	47.24	46.84	0.26%	8,262
Oct 11, 2024	46.87	47.12	46.80	47.12	46.72	1.15%	8,630
Oct 10, 2024	46.65	46.73	46.47	46.58	46.19	0.09%	6,551
Oct 9, 2024	45.93	46.54	45.84	46.54	46.15	0.87%	7,127
Oct 8, 2024	45.89	46.20	45.87	46.14	45.75	-0.70%	10,513
Oct 7, 2024	46.52	46.70	46.29	46.47	46.08	-0.18%	24,898
Oct 4, 2024	46.32	46.55	46.29	46.55	46.16	0.80%	17,311
Oct 3, 2024	45.87	46.25	45.54	46.18	45.80	1.09%	15,843
Oct 2, 2024	45.62	45.72	45.37	45.68	45.30	0.76%	10,315
Oct 1, 2024	44.64	45.34	44.64	45.34	44.96	1.07%	14,947
Sep 30, 2024	44.67	44.86	44.46	44.86	44.48	0.23%	38,622
Sep 27, 2024	44.71	45.08	44.41	44.76	44.38	0.51%	19,537
Sep 26, 2024	45.34	45.34	44.52	44.53	44.16	-2.16%	9,111
Sep 25, 2024	45.68	45.68	45.34	45.51	45.07	-0.40%	17,386
Sep 24, 2024	45.78	45.81	45.51	45.69	45.26	0.14%	7,585
Sep 23, 2024	45.04	45.63	45.04	45.63	45.19	1.30%	12,949
Sep 20, 2024	44.80	45.12	44.61	45.04	44.61	0.34%	10,071
Sep 19, 2024	45.34	45.34	44.89	44.89	44.46	-0.31%	19,920
Sep 18, 2024	45.13	45.24	44.96	45.03	44.60	-0.13%	11,080
Sep 17, 2024	45.21	45.25	44.96	45.09	44.66	-0.08%	9,077
Sep 16, 2024	44.86	45.13	44.80	45.12	44.69	1.04%	11,263
Sep 13, 2024	44.39	44.69	44.39	44.66	44.23	0.93%	13,099
Sep 12, 2024	44.07	44.26	43.95	44.25	43.83	0.85%	10,996
Sep 11, 2024	43.77	43.98	43.35	43.88	43.46	-0.10%	11,683
Sep 10, 2024	44.13	44.13	43.55	43.92	43.50	-0.12%	10,821
Sep 9, 2024	44.28	44.28	43.98	43.98	43.56	-0.09%	32,869
Sep 6, 2024	44.53	44.65	43.89	44.01	43.59	-0.97%	41,455
Sep 5, 2024	44.40	44.64	44.38	44.44	44.02	0.36%	20,946
Sep 4, 2024	44.37	44.52	44.21	44.29	43.86	-0.23%	48,138
Sep 3, 2024	44.59	44.59	43.86	44.39	43.97	-0.66%	22,443
Aug 30, 2024	44.20	44.69	44.20	44.69	44.26	0.89%	14,157
Aug 29, 2024	44.06	44.36	43.83	44.29	43.87	1.32%	37,592
Aug 28, 2024	43.90	43.93	43.50	43.71	43.30	-1.57%	9,684
Aug 27, 2024	44.58	44.70	44.34	44.41	43.58	-0.47%	14,391
Aug 26, 2024	44.81	44.91	44.58	44.62	43.79	0.43%	11,703
Aug 23, 2024	44.02	44.46	44.02	44.43	43.60	1.21%	9,971
Aug 22, 2024	43.85	44.10	43.80	43.90	43.08	0.17%	18,655
Aug 21, 2024	44.04	44.04	43.79	43.83	43.00	-0.12%	8,219
Aug 20, 2024	44.38	44.38	43.80	43.88	43.05	-1.15%	12,970
Aug 19, 2024	44.17	44.52	44.17	44.39	43.55	0.94%	34,402
Aug 16, 2024	43.53	43.97	43.53	43.97	43.15	0.62%	9,125
Aug 15, 2024	43.54	43.76	43.46	43.70	42.88	0.84%	24,700
Aug 14, 2024	42.86	43.37	42.86	43.34	42.53	1.34%	11,584
Aug 13, 2024	42.73	42.83	42.43	42.77	41.96	0.19%	16,888
Aug 12, 2024	42.94	43.02	42.66	42.68	41.88	-0.34%	11,673
Aug 9, 2024	42.83	42.99	42.73	42.83	42.03	-0.70%	10,047
Aug 8, 2024	42.48	43.20	42.48	43.13	42.32	1.86%	8,607
Aug 7, 2024	42.84	43.14	42.35	42.35	41.55	-0.06%	7,949
Aug 6, 2024	41.40	42.61	41.40	42.37	41.58	2.93%	10,635
Aug 5, 2024	41.01	41.42	40.32	41.17	40.39	-2.46%	46,314
Aug 2, 2024	42.40	42.47	41.80	42.21	41.41	-1.71%	24,299
Aug 1, 2024	43.26	43.35	42.63	42.94	42.14	-0.47%	12,021