UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.95	33.95	33.90	33.90	-	0.83%	3,615
Apr 23, 2026	33.82	34.03	33.38	33.62	33.62	-1.05%	27,640
Apr 22, 2026	33.67	33.98	33.54	33.98	33.98	2.10%	39,503
Apr 21, 2026	33.91	33.92	33.22	33.28	33.28	-2.03%	62,681
Apr 20, 2026	33.88	33.99	33.70	33.97	33.97	-0.45%	48,932
Apr 17, 2026	34.16	34.39	34.02	34.12	34.12	1.92%	47,680
Apr 16, 2026	33.67	33.67	33.35	33.48	33.48	-0.18%	33,294
Apr 15, 2026	33.57	33.61	33.29	33.54	33.54	-0.43%	47,446
Apr 14, 2026	33.43	33.75	32.90	33.69	33.69	1.68%	39,056
Apr 13, 2026	32.58	33.17	32.21	33.13	33.13	0.82%	46,192
Apr 10, 2026	32.93	33.13	32.72	32.86	32.86	0.61%	36,888
Apr 9, 2026	32.32	32.76	32.19	32.66	32.66	-0.35%	35,015
Apr 8, 2026	33.15	33.15	32.50	32.77	32.77	5.34%	75,000
Apr 7, 2026	31.01	31.14	30.55	31.11	31.11	-0.04%	43,396
Apr 6, 2026	31.00	31.23	31.00	31.13	31.13	0.89%	57,040
Apr 2, 2026	30.13	30.95	30.13	30.85	30.85	-1.22%	43,936
Apr 1, 2026	31.22	31.54	30.89	31.23	31.23	1.88%	44,368
Mar 31, 2026	29.85	30.65	29.61	30.65	30.65	3.86%	68,092
Mar 30, 2026	30.09	30.09	29.40	29.52	29.52	-0.83%	34,501
Mar 27, 2026	29.98	30.09	29.68	29.76	29.76	-0.72%	44,090
Mar 26, 2026	30.47	30.62	29.90	29.98	29.98	-3.60%	44,923
Mar 25, 2026	31.19	31.29	30.98	31.10	30.98	0.79%	47,339
Mar 24, 2026	30.50	31.04	30.31	30.86	30.74	-0.23%	37,210
Mar 23, 2026	30.79	31.32	30.45	30.93	30.81	2.58%	105,732
Mar 20, 2026	30.97	31.04	29.89	30.15	30.03	-3.16%	34,348
Mar 19, 2026	30.50	31.51	30.30	31.13	31.01	-0.37%	39,172
Mar 18, 2026	31.63	31.69	31.21	31.25	31.12	-1.92%	19,864
Mar 17, 2026	31.92	32.01	31.71	31.86	31.73	0.48%	37,406
Mar 16, 2026	31.62	31.86	31.56	31.71	31.58	1.91%	50,885
Mar 13, 2026	31.55	31.63	31.04	31.11	30.99	-0.96%	52,462
Mar 12, 2026	31.82	31.82	31.28	31.41	31.29	-2.45%	65,681
Mar 11, 2026	32.05	32.33	31.91	32.20	32.08	0.34%	37,410
Mar 10, 2026	32.32	32.67	32.09	32.09	31.97	-0.37%	59,160
Mar 9, 2026	31.08	32.32	30.85	32.21	32.09	2.12%	119,739
Mar 6, 2026	31.40	31.90	31.33	31.54	31.42	-1.90%	55,322
Mar 5, 2026	32.50	32.77	31.67	32.15	32.03	-2.96%	52,126
Mar 4, 2026	32.77	33.27	32.74	33.13	33.00	2.03%	88,845
Mar 3, 2026	32.16	32.70	31.64	32.47	32.34	-4.22%	87,387
Mar 2, 2026	33.69	34.12	33.67	33.90	33.77	-2.19%	87,158
Feb 27, 2026	34.38	34.77	34.38	34.66	34.53	0.17%	31,802
Feb 26, 2026	34.94	34.98	34.21	34.60	34.47	-0.66%	71,008
Feb 25, 2026	34.78	34.95	34.63	34.83	34.70	0.74%	126,460
Feb 24, 2026	34.19	34.65	34.19	34.57	34.44	1.96%	51,417
Feb 23, 2026	33.83	34.08	33.79	33.91	33.78	-0.26%	38,053
Feb 20, 2026	33.49	34.00	33.41	34.00	33.87	1.42%	28,070
Feb 19, 2026	33.40	33.55	33.26	33.53	33.40	-0.30%	19,289
Feb 18, 2026	33.52	33.86	33.50	33.63	33.50	0.54%	45,929
Feb 17, 2026	33.38	33.58	33.06	33.45	33.32	-0.32%	50,466
Feb 13, 2026	33.46	33.68	33.29	33.56	33.43	0.69%	35,723
Feb 12, 2026	33.85	34.05	33.22	33.33	33.20	-1.35%	48,217