UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	33.46	33.59	33.29	33.59	-	0.78%	16,685
Feb 12, 2026	33.85	34.05	33.22	33.33	33.33	-1.35%	48,217
Feb 11, 2026	33.49	33.83	33.16	33.78	33.78	1.73%	51,366
Feb 10, 2026	33.33	33.37	33.13	33.20	33.20	0.41%	41,029
Feb 9, 2026	32.68	33.13	32.68	33.07	33.07	1.46%	28,985
Feb 6, 2026	32.04	32.66	32.01	32.60	32.60	3.25%	35,798
Feb 5, 2026	31.44	31.83	31.43	31.57	31.57	-0.50%	35,566
Feb 4, 2026	32.19	32.31	31.45	31.73	31.73	-0.99%	92,864
Feb 3, 2026	32.27	32.35	31.73	32.05	32.05	-0.60%	48,899
Feb 2, 2026	31.82	32.30	31.82	32.24	32.24	0.97%	59,591
Jan 30, 2026	32.33	32.41	31.82	31.93	31.93	-1.53%	53,186
Jan 29, 2026	32.60	32.60	31.88	32.43	32.43	-0.31%	34,140
Jan 28, 2026	32.60	32.60	32.35	32.53	32.53	0.05%	46,996
Jan 27, 2026	32.23	32.53	32.20	32.51	32.51	1.94%	52,814
Jan 26, 2026	31.86	32.04	31.79	31.89	31.89	0.07%	67,551
Jan 23, 2026	31.55	31.90	31.46	31.87	31.87	1.01%	34,199
Jan 22, 2026	31.52	31.65	31.41	31.55	31.55	0.86%	60,430
Jan 21, 2026	31.16	31.44	31.01	31.28	31.28	1.33%	33,721
Jan 20, 2026	31.15	31.19	30.87	30.87	30.87	-2.50%	89,105
Jan 16, 2026	31.68	31.70	31.50	31.66	31.66	0.42%	34,357
Jan 15, 2026	31.66	32.09	31.50	31.53	31.53	0.80%	23,721
Jan 14, 2026	31.37	31.39	31.14	31.28	31.28	-	111,292
Jan 13, 2026	31.49	31.51	31.22	31.28	31.28	-0.64%	40,959
Jan 12, 2026	31.27	31.50	31.25	31.48	31.48	0.85%	31,841
Jan 9, 2026	30.95	31.24	30.95	31.22	31.21	1.68%	36,752
Jan 8, 2026	30.71	30.85	30.59	30.70	30.70	-0.74%	36,253
Jan 7, 2026	31.01	31.06	30.88	30.93	30.93	-0.47%	35,747
Jan 6, 2026	30.85	31.13	30.81	31.08	31.08	1.35%	79,815
Jan 5, 2026	30.72	30.82	30.36	30.66	30.66	1.33%	63,748
Jan 2, 2026	30.10	30.36	29.84	30.26	30.26	2.19%	43,997
Dec 31, 2025	29.78	29.79	29.56	29.61	29.61	-0.44%	27,344
Dec 30, 2025	29.76	29.87	29.69	29.74	29.74	0.21%	85,174
Dec 29, 2025	29.68	29.84	29.54	29.68	29.68	-0.22%	56,510
Dec 26, 2025	29.61	29.79	29.51	29.74	29.74	0.68%	32,409
Dec 24, 2025	29.44	29.60	29.35	29.54	29.54	0.56%	24,670
Dec 23, 2025	29.33	29.43	29.23	29.38	29.37	0.96%	26,280
Dec 22, 2025	29.19	29.22	28.99	29.10	29.09	0.43%	23,472
Dec 19, 2025	28.81	29.11	28.81	28.97	28.97	0.72%	153,241
Dec 18, 2025	28.83	28.86	28.69	28.76	28.76	1.21%	15,987
Dec 17, 2025	28.85	28.85	28.35	28.42	28.42	-1.33%	13,819
Dec 16, 2025	28.89	28.96	28.65	28.80	28.80	-0.85%	26,203
Dec 15, 2025	29.14	29.25	28.94	29.05	29.05	0.66%	24,220
Dec 12, 2025	29.34	29.34	28.86	28.86	28.86	-1.94%	15,006
Dec 11, 2025	29.38	29.43	29.17	29.43	29.43	-0.17%	16,525
Dec 10, 2025	29.10	29.53	28.99	29.48	29.48	1.38%	13,996
Dec 9, 2025	28.98	29.08	28.90	29.08	29.08	0.10%	20,334
Dec 8, 2025	29.16	29.20	28.95	29.05	29.05	-0.10%	23,330
Dec 5, 2025	29.19	29.29	29.05	29.08	29.08	0.35%	23,108
Dec 4, 2025	29.08	29.11	28.86	28.98	28.98	0.15%	17,115
Dec 3, 2025	28.77	28.98	28.66	28.94	28.93	0.93%	18,798