UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	34.81	34.81	33.67	33.80	33.80	-5.19%	33,163
Nov 4, 2026	35.70	35.85	35.44	35.65	35.65	0.93%	55,144
Nov 3, 2026	35.64	35.68	35.30	35.32	35.32	-0.06%	37,634
Nov 2, 2026	35.89	36.15	35.34	35.34	35.34	-0.25%	49,200
Oct 30, 2026	35.64	35.74	35.04	35.43	35.43	-2.74%	40,051
Oct 29, 2026	36.32	36.46	36.03	36.43	36.43	-0.08%	45,422
Oct 28, 2026	36.20	36.49	36.12	36.46	36.46	1.63%	48,267
Oct 27, 2026	35.70	35.94	35.42	35.88	35.88	1.51%	48,142
Oct 26, 2026	35.10	35.47	35.05	35.34	35.34	0.68%	43,928
Oct 23, 2026	35.05	35.24	34.99	35.10	35.10	-0.14%	73,176
Oct 22, 2026	35.39	35.50	35.04	35.15	35.15	-1.98%	64,821
Oct 21, 2026	36.00	36.02	35.70	35.86	35.86	0.86%	65,165
Oct 20, 2026	35.23	35.73	35.08	35.55	35.55	0.72%	75,398
Oct 19, 2026	35.57	35.66	35.28	35.30	35.30	0.37%	47,491
Oct 16, 2026	35.73	35.79	35.06	35.17	35.17	-1.40%	57,496
Oct 15, 2026	35.07	35.75	34.95	35.67	35.67	-0.11%	138,054
Oct 14, 2026	36.00	36.20	35.67	35.71	35.71	-1.54%	73,883
Oct 13, 2026	36.20	36.35	36.02	36.27	36.27	-0.82%	97,815
Oct 12, 2026	36.89	36.89	36.50	36.57	36.57	-1.08%	58,966
Oct 9, 2026	36.97	37.10	36.83	36.97	36.97	1.15%	52,833
Oct 8, 2026	36.76	36.90	36.45	36.55	36.55	-1.48%	34,697
Oct 7, 2026	37.03	37.25	36.90	37.10	37.10	-1.20%	78,303
Oct 6, 2026	37.84	37.87	37.52	37.55	37.55	-0.45%	57,838
Oct 5, 2026	37.62	37.99	37.50	37.72	37.72	-0.13%	143,409
Oct 2, 2026	37.67	37.87	37.47	37.77	37.77	1.73%	56,364
Oct 1, 2026	37.02	37.18	36.78	37.13	37.13	0.87%	34,214
Sep 30, 2026	37.17	37.17	36.74	36.81	36.81	-0.87%	40,003
Sep 29, 2026	37.03	37.22	36.84	37.13	37.13	1.14%	47,760
Sep 28, 2026	36.68	36.85	36.40	36.71	36.71	-1.11%	49,104
Sep 25, 2026	36.98	37.19	36.76	37.12	37.12	0.74%	48,869
Sep 24, 2026	36.70	37.03	36.42	36.85	36.85	-0.32%	61,178
Sep 23, 2026	37.54	37.54	36.96	37.12	36.97	-1.72%	43,053
Sep 22, 2026	37.32	37.80	37.32	37.77	37.62	1.26%	52,765
Sep 21, 2026	37.08	37.40	36.93	37.30	37.15	1.87%	54,475
Sep 18, 2026	36.61	36.62	36.30	36.62	36.47	-0.01%	21,705
Sep 17, 2026	36.70	36.83	36.52	36.62	36.47	1.38%	34,320
Sep 16, 2026	36.54	36.59	35.77	36.12	35.97	0.14%	37,589
Sep 15, 2026	36.29	36.66	36.01	36.07	35.92	-0.44%	37,417
Sep 14, 2026	36.25	36.46	36.00	36.23	36.08	-1.87%	72,092
Sep 11, 2026	37.07	37.16	36.85	36.92	36.77	1.06%	22,213
Sep 10, 2026	36.83	36.95	36.47	36.53	36.38	-1.71%	48,598
Sep 9, 2026	37.35	37.58	37.05	37.17	37.02	-1.04%	38,265
Sep 8, 2026	37.85	37.87	37.56	37.56	37.41	-0.21%	55,197
Sep 4, 2026	37.25	37.74	37.23	37.64	37.49	1.18%	36,399
Sep 3, 2026	37.18	37.36	36.90	37.20	37.05	0.45%	35,855
Sep 2, 2026	36.87	37.07	36.86	37.03	36.88	0.74%	28,757
Sep 1, 2026	37.18	37.18	36.60	36.76	36.61	-1.76%	41,802
Aug 31, 2026	37.53	37.63	37.23	37.42	37.27	-0.19%	43,754
Aug 28, 2026	37.84	38.00	37.41	37.49	37.34	-0.77%	63,568
Aug 27, 2026	37.82	37.91	37.60	37.78	37.63	0.48%	41,542