UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	57.46	57.92	57.36	57.75	57.75	0.50%	30,446
Mar 12, 2026	58.06	58.27	57.46	57.46	57.46	-0.64%	104,107
Mar 11, 2026	57.01	57.87	57.01	57.83	57.83	1.19%	166,929
Mar 10, 2026	57.63	57.77	57.13	57.15	57.15	-1.18%	14,159
Mar 9, 2026	58.19	58.22	57.48	57.83	57.83	-0.48%	14,432
Mar 6, 2026	58.21	58.24	57.77	58.11	58.11	0.16%	31,102
Mar 5, 2026	57.86	58.44	57.69	58.02	58.02	-0.17%	30,885
Mar 4, 2026	57.82	58.14	57.43	58.12	58.12	-	36,516
Mar 3, 2026	58.04	58.25	57.28	58.12	58.12	-0.14%	140,878
Mar 2, 2026	57.75	58.33	57.33	58.20	58.20	1.75%	44,677
Feb 27, 2026	56.84	57.30	56.39	57.20	57.20	0.94%	28,992
Feb 26, 2026	56.52	57.08	55.83	56.67	56.67	0.44%	18,537
Feb 25, 2026	56.92	56.92	55.80	56.42	56.42	-0.16%	18,340
Feb 24, 2026	56.36	56.90	55.94	56.51	56.51	-0.16%	59,614
Feb 23, 2026	56.60	57.84	56.04	56.60	56.60	-0.32%	101,384
Feb 20, 2026	58.38	58.38	56.01	56.78	56.32	0.78%	21,759
Feb 19, 2026	56.23	56.49	56.08	56.34	55.88	0.41%	11,246
Feb 18, 2026	56.37	56.52	56.11	56.11	55.65	0.02%	12,518
Feb 17, 2026	56.19	56.26	55.65	56.10	55.64	-0.63%	35,249
Feb 13, 2026	55.62	56.54	55.62	56.46	56.00	2.33%	25,231
Feb 12, 2026	55.54	55.71	55.09	55.17	54.72	0.10%	28,053
Feb 11, 2026	54.71	55.24	54.71	55.12	54.66	1.22%	13,792
Feb 10, 2026	54.28	54.60	54.28	54.45	54.00	0.46%	27,736
Feb 9, 2026	53.67	54.27	53.66	54.20	53.76	0.82%	18,673
Feb 6, 2026	53.86	53.98	53.61	53.76	53.32	0.56%	41,281
Feb 5, 2026	52.92	53.47	52.88	53.46	53.02	0.56%	14,989
Feb 4, 2026	53.05	53.30	52.66	53.16	52.72	0.21%	18,124
Feb 3, 2026	52.03	53.12	52.03	53.05	52.62	2.10%	24,822
Feb 2, 2026	52.11	52.26	51.82	51.96	51.53	-1.12%	18,451
Jan 30, 2026	52.51	52.55	51.65	52.55	52.12	-0.25%	12,765
Jan 29, 2026	52.62	52.89	52.32	52.68	52.25	0.84%	29,985
Jan 28, 2026	51.70	52.28	51.61	52.24	51.81	1.22%	28,110
Jan 27, 2026	51.15	51.69	51.13	51.61	51.19	1.16%	43,972
Jan 26, 2026	51.49	51.49	50.84	51.02	50.60	-0.64%	31,635
Jan 23, 2026	51.34	51.62	51.27	51.35	50.82	0.57%	29,178
Jan 22, 2026	50.63	51.15	50.56	51.06	50.53	1.15%	20,310
Jan 21, 2026	50.84	50.84	50.18	50.48	49.96	0.80%	10,351
Jan 20, 2026	50.33	50.38	49.62	50.08	49.56	-0.51%	281,451
Jan 16, 2026	49.92	50.34	49.92	50.34	49.82	1.24%	40,626
Jan 15, 2026	49.59	49.86	49.59	49.72	49.20	0.02%	15,949
Jan 14, 2026	49.62	50.00	49.62	49.71	49.19	0.52%	27,179
Jan 13, 2026	48.83	49.50	48.83	49.45	48.94	1.42%	22,146
Jan 12, 2026	48.65	48.88	48.49	48.76	48.25	0.23%	14,775
Jan 9, 2026	48.65	48.85	48.47	48.65	48.14	0.30%	13,947
Jan 8, 2026	48.09	48.64	48.09	48.51	48.00	0.78%	22,316
Jan 7, 2026	48.22	48.33	48.09	48.13	47.63	-0.11%	16,429
Jan 6, 2026	49.28	49.28	48.05	48.19	47.68	-2.24%	21,473
Jan 5, 2026	49.70	49.70	48.45	49.29	48.78	-1.00%	19,909
Jan 2, 2026	49.20	49.85	48.88	49.79	49.27	1.45%	15,126
Dec 31, 2025	49.39	49.39	49.00	49.08	48.57	-0.79%	10,987