UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	28.76	28.79	28.55	28.67	28.67	0.21%	27,664
Dec 1, 2025	28.60	28.76	28.49	28.61	28.61	-0.17%	46,566
Nov 28, 2025	28.58	28.70	28.50	28.66	28.66	0.53%	33,855
Nov 26, 2025	28.29	28.61	28.27	28.51	28.51	0.99%	18,569
Nov 25, 2025	27.92	28.23	27.65	28.23	28.23	1.62%	18,033
Nov 24, 2025	27.57	27.90	27.51	27.78	27.78	0.71%	33,305
Nov 21, 2025	27.39	27.73	27.26	27.59	27.58	0.91%	32,339
Nov 20, 2025	28.23	28.29	27.34	27.34	27.33	-1.83%	60,557
Nov 19, 2025	27.75	27.99	27.70	27.85	27.84	0.02%	15,591
Nov 18, 2025	27.79	27.94	27.64	27.84	27.83	-0.99%	71,988
Nov 17, 2025	28.25	28.45	28.01	28.12	28.11	-1.10%	28,191
Nov 14, 2025	28.10	28.55	28.04	28.43	28.43	-0.07%	17,592
Nov 13, 2025	28.88	28.88	28.39	28.45	28.45	-1.47%	18,819
Nov 12, 2025	28.88	28.97	28.67	28.87	28.87	0.48%	43,531
Nov 11, 2025	28.68	28.82	28.61	28.74	28.73	0.55%	18,624
Nov 10, 2025	28.48	28.58	28.31	28.58	28.57	1.68%	24,451
Nov 7, 2025	28.01	28.13	27.76	28.11	28.10	-0.11%	38,652
Nov 6, 2025	28.37	28.37	28.06	28.14	28.13	-1.00%	119,839
Nov 5, 2025	28.29	28.54	28.20	28.42	28.42	0.46%	51,649
Nov 4, 2025	28.41	28.60	28.25	28.29	28.29	-2.26%	32,718
Nov 3, 2025	28.89	28.99	28.75	28.95	28.94	0.55%	42,201
Oct 31, 2025	28.88	28.93	28.58	28.79	28.78	-0.36%	45,874
Oct 30, 2025	28.75	28.99	28.71	28.89	28.89	-0.21%	31,445
Oct 29, 2025	29.09	29.25	28.86	28.95	28.95	-0.05%	25,452
Oct 28, 2025	28.84	29.03	28.79	28.97	28.96	0.02%	36,758
Oct 27, 2025	28.96	28.99	28.85	28.96	28.96	0.64%	28,133
Oct 24, 2025	28.79	28.86	28.67	28.78	28.77	0.79%	24,789
Oct 23, 2025	28.41	28.69	28.41	28.55	28.55	0.24%	15,934
Oct 22, 2025	28.59	28.72	28.29	28.48	28.48	-0.79%	16,770
Oct 21, 2025	28.84	28.84	28.59	28.71	28.71	-1.05%	28,623