UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.08	61.77	61.01	61.73	61.73	0.15%	37,179
May 21, 2026	61.67	62.10	61.33	61.63	61.63	0.20%	12,782
May 20, 2026	62.21	62.55	61.51	61.51	61.51	-1.20%	20,078
May 19, 2026	61.73	62.41	61.43	62.26	62.26	0.98%	32,373
May 18, 2026	61.39	61.79	60.70	61.66	61.66	0.73%	18,177
May 15, 2026	61.40	61.40	60.88	61.21	61.21	0.72%	21,643
May 14, 2026	59.67	60.82	59.67	60.77	60.77	1.95%	22,766
May 13, 2026	59.34	59.76	59.04	59.61	59.61	0.39%	12,019
May 12, 2026	58.99	59.48	58.92	59.38	59.38	0.83%	23,569
May 11, 2026	58.03	58.99	58.03	58.89	58.89	1.90%	9,117
May 8, 2026	58.29	58.56	57.79	57.79	57.79	-0.86%	38,983
May 7, 2026	58.37	58.37	57.25	58.29	58.29	0.14%	20,083
May 6, 2026	60.02	60.02	58.00	58.21	58.21	-2.23%	20,044
May 5, 2026	59.59	60.04	59.43	59.54	59.54	-0.64%	22,195
May 4, 2026	59.41	60.04	59.38	59.92	59.92	0.64%	15,032
May 1, 2026	59.80	59.80	59.27	59.54	59.54	-0.89%	12,669
Apr 30, 2026	58.55	60.09	58.53	60.07	60.07	2.85%	28,961
Apr 29, 2026	57.78	58.41	57.78	58.41	58.41	1.18%	18,631
Apr 28, 2026	57.10	57.93	57.02	57.73	57.73	1.55%	18,504
Apr 27, 2026	57.17	57.42	56.63	56.85	56.85	0.10%	21,598
Apr 24, 2026	56.39	56.80	56.10	56.80	56.80	0.10%	13,729
Apr 23, 2026	56.54	56.74	56.35	56.74	56.74	0.80%	26,531
Apr 22, 2026	56.12	56.41	56.11	56.29	56.29	0.77%	19,095
Apr 21, 2026	55.94	55.94	55.49	55.86	55.86	0.03%	17,326
Apr 20, 2026	56.07	56.36	55.75	55.84	55.84	-0.42%	14,393
Apr 17, 2026	55.75	56.08	55.15	56.08	56.08	-0.36%	28,995
Apr 16, 2026	56.70	56.73	56.04	56.28	56.28	0.54%	10,659
Apr 15, 2026	56.20	56.46	55.98	55.98	55.98	-0.60%	9,349
Apr 14, 2026	56.61	56.61	55.95	56.32	56.32	-1.02%	107,574
Apr 13, 2026	57.98	58.00	56.61	56.90	56.90	-1.28%	18,525
Apr 10, 2026	57.70	57.95	57.40	57.64	57.64	-0.10%	10,322
Apr 9, 2026	57.97	59.05	57.63	57.70	57.70	-0.51%	23,093
Apr 8, 2026	57.25	58.09	56.36	57.99	57.99	-0.88%	37,327
Apr 7, 2026	57.92	58.92	57.92	58.51	58.51	0.84%	15,673
Apr 6, 2026	57.63	58.20	57.63	58.02	58.02	-0.02%	690,985
Apr 2, 2026	58.49	58.49	57.65	58.03	58.03	0.89%	28,750
Apr 1, 2026	58.02	58.10	56.88	57.52	57.52	-1.83%	78,853
Mar 31, 2026	59.27	59.27	57.72	58.59	58.59	-0.75%	29,762
Mar 30, 2026	59.93	60.00	58.82	59.04	59.04	-0.73%	75,734
Mar 27, 2026	59.61	60.29	59.30	59.47	59.47	-0.12%	23,983
Mar 26, 2026	59.11	59.77	58.95	59.54	59.54	0.79%	27,990
Mar 25, 2026	58.97	59.23	58.72	59.07	59.07	0.03%	17,949
Mar 24, 2026	58.97	59.80	58.59	59.23	59.05	1.02%	90,311
Mar 23, 2026	57.64	58.93	57.63	58.63	58.46	1.20%	24,636
Mar 20, 2026	58.60	58.89	57.94	57.94	57.77	-0.97%	147,540
Mar 19, 2026	57.46	58.75	57.46	58.51	58.34	1.72%	44,082
Mar 18, 2026	57.88	57.88	57.46	57.52	57.35	-0.81%	13,074
Mar 17, 2026	58.06	58.53	57.91	57.99	57.82	0.05%	17,241
Mar 16, 2026	57.94	57.96	57.48	57.96	57.79	0.36%	19,958
Mar 13, 2026	57.46	57.92	57.36	57.75	57.58	0.50%	30,456