UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	61.26	61.31	61.26	61.31	-	0.46%	1,012
Jul 21, 2026	62.99	62.99	60.75	61.03	61.03	-0.59%	11,575
Jul 20, 2026	61.48	62.03	61.37	61.39	61.39	0.05%	36,351
Jul 17, 2026	61.70	61.70	61.16	61.36	61.36	0.02%	6,770
Jul 16, 2026	61.46	61.46	60.73	61.35	61.35	1.18%	8,927
Jul 15, 2026	61.22	61.35	60.61	60.63	60.63	-0.93%	15,223
Jul 14, 2026	61.22	61.22	60.83	61.20	61.20	0.58%	10,621
Jul 13, 2026	60.19	61.03	60.19	60.85	60.85	1.81%	5,708
Jul 10, 2026	60.00	60.00	59.36	59.77	59.77	-0.57%	19,076
Jul 9, 2026	60.44	60.69	60.11	60.12	60.12	-0.77%	16,537
Jul 8, 2026	60.66	60.66	60.21	60.58	60.58	0.71%	18,160
Jul 7, 2026	59.40	60.42	59.38	60.15	60.15	2.77%	28,995
Jul 6, 2026	58.60	59.02	58.52	58.53	58.53	-0.12%	4,568
Jul 2, 2026	58.39	58.94	58.05	58.60	58.60	0.79%	10,849
Jul 1, 2026	58.64	58.64	58.10	58.14	58.14	-1.19%	14,253
Jun 30, 2026	59.10	59.64	58.84	58.84	58.84	-0.74%	27,186
Jun 29, 2026	59.82	59.82	59.11	59.28	59.28	-1.00%	15,053
Jun 26, 2026	59.43	59.96	59.43	59.88	59.88	0.36%	15,243
Jun 25, 2026	58.60	59.89	58.60	59.66	59.66	1.55%	22,463
Jun 24, 2026	58.82	59.16	58.48	58.75	58.75	-0.98%	21,572
Jun 23, 2026	58.09	59.40	58.09	59.40	59.33	1.58%	14,282
Jun 22, 2026	57.90	58.60	57.88	58.48	58.41	0.96%	13,989
Jun 18, 2026	57.56	58.01	56.83	57.92	57.86	0.29%	22,746
Jun 17, 2026	58.24	58.24	57.67	57.75	57.69	-0.84%	12,700
Jun 16, 2026	58.19	58.37	57.94	58.24	58.18	-0.43%	10,314
Jun 15, 2026	58.56	58.84	58.35	58.49	58.42	-1.78%	21,957
Jun 12, 2026	58.87	59.81	58.87	59.55	59.48	0.77%	12,351
Jun 11, 2026	59.62	59.89	59.10	59.10	59.03	-0.80%	14,452
Jun 10, 2026	58.61	59.85	58.61	59.57	59.51	1.76%	11,616
Jun 9, 2026	58.50	58.78	58.03	58.55	58.48	-0.20%	17,807
Jun 8, 2026	59.54	59.54	58.60	58.66	58.59	-0.70%	11,937
Jun 5, 2026	59.34	59.60	59.02	59.08	59.01	-0.83%	27,101
Jun 4, 2026	58.70	59.61	58.70	59.57	59.50	1.24%	12,141
Jun 3, 2026	58.86	59.64	58.82	58.84	58.77	0.02%	19,735
Jun 2, 2026	57.85	58.99	57.85	58.83	58.76	1.41%	11,245
Jun 1, 2026	58.17	58.40	57.77	58.01	57.95	0.59%	37,904
May 29, 2026	58.50	58.50	57.67	57.67	57.61	-1.67%	17,021
May 28, 2026	59.56	59.58	58.65	58.65	58.58	-0.88%	10,316
May 27, 2026	59.87	60.02	59.15	59.17	59.10	-1.91%	19,855
May 26, 2026	61.32	61.56	60.32	60.32	60.25	-2.28%	78,849
May 22, 2026	61.08	61.77	61.01	61.73	61.66	0.93%	37,179
May 21, 2026	61.67	62.10	61.33	61.63	61.09	0.20%	12,800
May 20, 2026	62.21	62.55	61.51	61.51	60.97	-1.20%	20,078
May 19, 2026	61.73	62.41	61.43	62.26	61.71	0.98%	32,373
May 18, 2026	61.39	61.79	60.70	61.66	61.11	0.73%	18,177
May 15, 2026	61.40	61.40	60.88	61.21	60.67	0.72%	21,643
May 14, 2026	59.67	60.82	59.67	60.77	60.23	1.95%	22,766
May 13, 2026	59.34	59.76	59.04	59.61	59.08	0.39%	12,019
May 12, 2026	58.99	59.48	58.92	59.38	58.85	0.83%	23,569
May 11, 2026	58.03	58.99	58.03	58.89	58.37	1.90%	9,117