UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.11	52.11	51.29	51.53	51.53	-1.19%	15,608
Feb 20, 2025	52.32	52.32	51.52	52.15	52.15	-0.63%	39,629
Feb 19, 2025	52.59	52.82	52.15	52.48	52.48	-0.10%	21,445
Feb 18, 2025	52.21	52.71	52.05	52.53	52.53	0.88%	20,074
Feb 14, 2025	52.37	52.49	52.00	52.07	52.07	-0.25%	10,941
Feb 13, 2025	51.57	52.34	51.44	52.20	52.20	1.54%	12,845
Feb 12, 2025	51.62	51.94	51.28	51.41	51.41	-1.27%	17,375
Feb 11, 2025	52.37	52.37	51.86	52.07	52.07	-0.76%	16,453
Feb 10, 2025	52.32	52.76	52.31	52.47	52.47	1.00%	11,308
Feb 7, 2025	52.23	52.23	51.51	51.95	51.95	0.08%	26,980
Feb 6, 2025	53.14	53.14	51.70	51.91	51.91	-1.46%	35,085
Feb 5, 2025	52.26	52.99	52.26	52.68	52.68	1.07%	12,595
Feb 4, 2025	52.02	52.43	51.82	52.12	52.12	0.29%	18,282
Feb 3, 2025	51.06	52.22	50.89	51.97	51.97	0.76%	727,118
Jan 31, 2025	53.03	53.03	51.53	51.58	51.58	-2.51%	24,048
Jan 30, 2025	52.63	52.91	52.46	52.91	52.91	1.54%	28,679
Jan 29, 2025	51.70	52.42	51.70	52.11	52.11	0.66%	21,570
Jan 28, 2025	51.71	51.87	51.12	51.77	51.77	0.70%	23,328
Jan 27, 2025	53.52	53.52	51.01	51.41	51.41	-4.48%	62,476
Jan 24, 2025	54.00	54.27	53.70	53.82	53.82	-0.20%	22,524
Jan 23, 2025	54.27	54.27	53.60	53.93	53.93	0.06%	38,692
Jan 22, 2025	55.03	55.03	53.90	53.90	53.90	-1.73%	47,338
Jan 21, 2025	54.43	55.05	54.24	54.85	54.85	1.50%	58,095
Jan 17, 2025	53.67	54.24	53.67	54.04	54.04	0.63%	29,559
Jan 16, 2025	52.91	53.70	52.91	53.70	53.70	1.56%	44,531
Jan 15, 2025	53.13	53.14	52.76	52.87	52.87	0.52%	41,150
Jan 14, 2025	51.51	52.80	51.51	52.60	52.60	2.35%	37,770
Jan 13, 2025	51.00	51.60	51.00	51.39	51.39	0.78%	18,147
Jan 10, 2025	51.81	51.81	50.82	50.99	50.99	-0.76%	42,778
Jan 8, 2025	50.77	51.38	50.72	51.38	51.38	1.40%	21,421
Jan 7, 2025	50.74	50.93	50.43	50.67	50.67	0.22%	61,107
Jan 6, 2025	51.28	51.28	50.46	50.56	50.56	-0.47%	16,688
Jan 3, 2025	50.77	51.08	50.68	50.80	50.80	0.59%	28,740
Jan 2, 2025	49.96	50.50	49.92	50.50	50.50	1.71%	10,298
Dec 31, 2024	49.66	49.89	49.41	49.65	49.65	0.20%	22,065
Dec 30, 2024	49.07	49.79	48.84	49.55	49.55	0.75%	51,672
Dec 27, 2024	49.06	49.38	48.87	49.18	49.18	-0.85%	13,554
Dec 26, 2024	50.14	50.14	49.41	49.60	49.35	-0.86%	14,494
Dec 24, 2024	49.67	50.03	49.67	50.03	49.78	0.99%	8,384
Dec 23, 2024	49.00	49.54	48.83	49.54	49.29	0.73%	29,058
Dec 20, 2024	48.02	49.21	48.02	49.18	48.93	2.16%	34,752
Dec 19, 2024	48.31	48.75	47.96	48.14	47.90	0.59%	41,863
Dec 18, 2024	49.13	49.20	47.85	47.86	47.62	-3.02%	54,954
Dec 17, 2024	49.27	49.35	48.77	49.35	49.10	-0.56%	66,132
Dec 16, 2024	50.27	50.28	49.54	49.63	49.38	-1.08%	76,948
Dec 13, 2024	50.51	50.51	50.10	50.17	49.92	-0.57%	12,868
Dec 12, 2024	50.53	50.78	50.46	50.46	50.21	-0.25%	15,471
Dec 11, 2024	50.32	50.80	50.32	50.59	50.33	1.05%	13,599
Dec 10, 2024	50.48	50.57	50.01	50.06	49.81	-0.56%	32,306
Dec 9, 2024	51.89	51.89	50.34	50.34	50.09	-2.73%	23,058
Dec 6, 2024	52.37	52.37	51.43	51.76	51.49	-1.14%	21,192
Dec 5, 2024	51.76	52.54	51.75	52.35	52.09	1.21%	19,514
Dec 4, 2024	52.10	52.10	51.46	51.73	51.47	-0.71%	24,168
Dec 3, 2024	52.24	52.25	51.80	52.10	51.84	0.14%	21,822
Dec 2, 2024	53.28	53.28	51.80	52.02	51.76	-2.47%	17,309
Nov 29, 2024	52.90	53.42	52.78	53.34	53.07	1.31%	10,673
Nov 27, 2024	52.61	52.88	52.45	52.65	52.39	0.33%	43,093
Nov 26, 2024	52.21	52.48	52.18	52.48	52.21	-0.18%	16,622
Nov 25, 2024	53.90	53.99	52.29	52.57	51.90	-2.07%	45,429
Nov 22, 2024	53.70	53.94	53.55	53.68	53.00	0.12%	56,273
Nov 21, 2024	52.58	53.66	52.51	53.61	52.93	2.62%	45,005
Nov 20, 2024	52.47	52.50	51.94	52.25	51.58	0.06%	33,034
Nov 19, 2024	51.54	52.24	51.48	52.21	51.55	1.13%	110,430
Nov 18, 2024	51.12	51.73	51.12	51.63	50.98	1.26%	12,404
Nov 15, 2024	50.28	51.01	50.28	50.99	50.34	1.24%	12,497
Nov 14, 2024	50.37	50.46	50.19	50.36	49.72	0.50%	24,877
Nov 13, 2024	50.42	50.55	50.07	50.11	49.48	-0.42%	16,871
Nov 12, 2024	50.82	50.82	50.09	50.32	49.68	-0.80%	23,769
Nov 11, 2024	50.28	50.84	50.28	50.72	50.08	1.11%	21,645
Nov 8, 2024	50.00	50.27	49.73	50.17	49.53	0.65%	19,425
Nov 7, 2024	49.45	49.95	49.20	49.84	49.21	1.42%	6,773
Nov 6, 2024	48.87	49.34	48.60	49.14	48.52	2.77%	15,799
Nov 5, 2024	47.15	47.90	47.11	47.81	47.21	1.78%	18,119
Nov 4, 2024	46.74	46.99	46.74	46.98	46.38	1.04%	8,969
Nov 1, 2024	47.19	47.19	46.40	46.49	45.90	-0.98%	9,272
Oct 31, 2024	46.92	47.14	46.75	46.95	46.36	0.20%	24,355
Oct 30, 2024	46.58	47.04	46.58	46.86	46.26	0.43%	11,140
Oct 29, 2024	46.52	46.67	46.27	46.66	46.07	-0.16%	6,106
Oct 28, 2024	46.64	46.80	46.51	46.74	46.11	-0.50%	61,888
Oct 25, 2024	47.22	47.22	46.76	46.97	46.35	-0.55%	15,169
Oct 24, 2024	47.08	47.30	47.03	47.23	46.60	0.67%	4,851
Oct 23, 2024	47.08	47.08	46.82	46.92	46.30	-0.47%	4,937
Oct 22, 2024	46.98	47.19	46.98	47.14	46.51	0.32%	5,209
Oct 21, 2024	47.44	47.44	46.80	46.99	46.37	-0.47%	7,500
Oct 18, 2024	47.06	47.21	46.86	47.21	46.58	0.28%	7,914
Oct 17, 2024	47.38	47.45	46.98	47.08	46.45	0.03%	22,950
Oct 16, 2024	46.77	47.14	46.77	47.07	46.44	0.72%	7,499
Oct 15, 2024	46.90	47.01	46.51	46.73	46.11	-1.08%	7,948
Oct 14, 2024	47.07	47.38	46.97	47.24	46.61	0.26%	8,262
Oct 11, 2024	46.87	47.12	46.80	47.12	46.49	1.15%	8,630
Oct 10, 2024	46.65	46.73	46.47	46.58	45.96	0.09%	6,551
Oct 9, 2024	45.93	46.54	45.84	46.54	45.92	0.87%	7,127
Oct 8, 2024	45.89	46.20	45.87	46.14	45.52	-0.70%	10,513
Oct 7, 2024	46.52	46.70	46.29	46.47	45.85	-0.18%	24,898
Oct 4, 2024	46.32	46.55	46.29	46.55	45.93	0.80%	17,311
Oct 3, 2024	45.87	46.25	45.54	46.18	45.57	1.09%	15,843
Oct 2, 2024	45.62	45.72	45.37	45.68	45.07	0.76%	10,315
Oct 1, 2024	44.64	45.34	44.64	45.34	44.73	1.07%	14,947
Sep 30, 2024	44.67	44.86	44.46	44.86	44.26	0.23%	38,622
Sep 27, 2024	44.71	45.08	44.41	44.76	44.16	0.51%	19,537