UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	31.82	31.82	31.60	31.58	-	-1.93%	23,662
Mar 11, 2026	32.05	32.33	31.91	32.20	32.20	0.34%	37,399
Mar 10, 2026	32.32	32.67	32.09	32.09	32.09	-0.37%	59,084
Mar 9, 2026	31.08	32.32	30.85	32.21	32.21	2.12%	119,739
Mar 6, 2026	31.40	31.90	31.33	31.54	31.54	-1.90%	55,201
Mar 5, 2026	32.50	32.77	31.67	32.15	32.15	-2.96%	52,098
Mar 4, 2026	32.77	33.27	32.74	33.13	33.13	2.03%	88,766
Mar 3, 2026	32.16	32.70	31.64	32.47	32.47	-4.22%	87,370
Mar 2, 2026	33.69	34.12	33.67	33.90	33.90	-2.19%	87,148
Feb 27, 2026	34.38	34.77	34.38	34.66	34.66	0.17%	31,802
Feb 26, 2026	34.94	34.98	34.21	34.60	34.60	-0.66%	71,008
Feb 25, 2026	34.78	34.95	34.63	34.83	34.83	0.74%	126,460
Feb 24, 2026	34.19	34.65	34.19	34.57	34.57	1.96%	51,417
Feb 23, 2026	33.83	34.08	33.79	33.91	33.91	-0.26%	38,053
Feb 20, 2026	33.49	34.00	33.41	34.00	34.00	1.42%	28,070
Feb 19, 2026	33.40	33.55	33.26	33.53	33.53	-0.30%	19,289
Feb 18, 2026	33.52	33.86	33.50	33.63	33.63	0.54%	45,929
Feb 17, 2026	33.38	33.58	33.06	33.45	33.45	-0.32%	50,466
Feb 13, 2026	33.46	33.68	33.29	33.56	33.56	0.69%	35,723
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