UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	58.80	58.80	58.48	58.48	58.48	-0.41%	28,800
Oct 8, 2026	58.40	58.89	58.36	58.72	58.72	1.42%	13,755
Oct 7, 2026	59.10	59.10	57.54	57.90	57.90	-1.55%	23,260
Oct 6, 2026	58.10	58.84	58.10	58.81	58.81	1.01%	27,020
Oct 5, 2026	57.23	58.53	57.23	58.22	58.22	0.87%	38,681
Oct 2, 2026	56.92	57.73	56.72	57.72	57.72	0.82%	38,405
Oct 1, 2026	56.44	57.25	56.01	57.25	57.25	1.20%	36,763
Sep 30, 2026	57.15	57.22	56.44	56.57	56.57	-0.70%	42,028
Sep 29, 2026	57.30	57.34	56.63	56.97	56.97	-1.15%	26,645
Sep 28, 2026	57.81	57.94	57.28	57.63	57.63	-0.09%	45,867
Sep 25, 2026	58.41	58.41	57.32	57.68	57.68	-1.49%	35,028
Sep 24, 2026	59.03	59.44	58.46	58.55	58.55	-0.48%	64,919
Sep 23, 2026	60.15	60.15	58.83	58.87	58.83	-0.08%	206,252
Sep 22, 2026	59.55	59.92	58.89	58.92	58.88	-1.16%	15,701
Sep 21, 2026	60.55	60.55	59.60	59.61	59.57	-1.09%	31,599
Sep 18, 2026	59.88	60.67	59.85	60.27	60.22	0.60%	24,398
Sep 17, 2026	59.54	60.07	59.54	59.91	59.87	0.61%	8,129
Sep 16, 2026	59.76	60.08	59.10	59.55	59.50	-0.55%	14,542
Sep 15, 2026	62.33	62.33	59.79	59.88	59.83	-0.69%	12,239
Sep 14, 2026	60.82	60.94	60.14	60.29	60.25	-0.44%	24,795
Sep 11, 2026	60.82	60.95	60.37	60.56	60.51	-0.52%	31,730
Sep 10, 2026	61.21	61.24	60.83	60.88	60.83	-1.16%	37,804
Sep 9, 2026	62.04	62.25	61.48	61.59	61.55	-0.40%	20,918
Sep 8, 2026	61.21	61.89	61.04	61.84	61.80	0.82%	17,582
Sep 4, 2026	62.03	62.03	60.75	61.34	61.30	-0.37%	8,955
Sep 3, 2026	61.81	61.97	61.46	61.57	61.53	-0.28%	31,645
Sep 2, 2026	62.12	62.12	61.21	61.74	61.70	-0.27%	18,931
Sep 1, 2026	62.36	62.38	61.54	61.91	61.86	0.26%	22,833
Aug 31, 2026	61.36	61.77	61.11	61.75	61.71	1.25%	7,956
Aug 28, 2026	61.36	61.37	60.93	60.99	60.95	-0.38%	16,359
Aug 27, 2026	61.57	61.57	60.67	61.22	61.18	-0.70%	34,122
Aug 26, 2026	60.17	61.69	60.17	61.65	61.61	2.46%	50,919
Aug 25, 2026	60.40	60.69	60.16	60.17	60.13	-0.75%	28,368
Aug 24, 2026	62.23	62.23	60.55	61.08	60.58	0.02%	25,356
Aug 21, 2026	64.67	64.67	60.76	61.07	60.57	-0.94%	18,641
Aug 20, 2026	64.77	64.77	61.35	61.65	61.14	0.21%	29,030
Aug 19, 2026	64.56	64.59	61.34	61.52	61.02	-1.20%	21,351
Aug 18, 2026	61.58	62.35	61.58	62.27	61.76	1.86%	8,812
Aug 17, 2026	62.06	62.06	61.04	61.13	60.63	-0.61%	6,108
Aug 14, 2026	60.80	61.60	60.80	61.50	61.00	1.44%	8,768
Aug 13, 2026	60.53	60.97	60.53	60.63	60.13	-0.25%	16,938
Aug 12, 2026	60.68	60.85	60.61	60.78	60.28	0.61%	12,983
Aug 11, 2026	60.69	60.69	60.06	60.41	59.91	0.65%	10,467
Aug 10, 2026	59.25	60.03	59.25	60.02	59.53	1.64%	15,708
Aug 7, 2026	59.67	59.82	59.00	59.05	58.57	-1.44%	11,522
Aug 6, 2026	59.64	59.94	59.39	59.91	59.42	1.25%	24,421
Aug 5, 2026	59.97	59.97	58.97	59.17	58.68	-1.30%	22,096
Aug 4, 2026	59.78	60.15	59.33	59.95	59.46	-0.27%	15,512
Aug 3, 2026	60.29	60.50	59.87	60.11	59.62	-1.10%	15,826
Jul 31, 2026	60.23	60.78	60.20	60.78	60.28	0.50%	12,440