YMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.57	27.58	27.46	27.58	27.58	0.44%	25,677
Mar 3, 2026	27.43	27.52	27.28	27.46	27.46	-0.71%	11,671
Mar 2, 2026	27.73	27.73	27.62	27.66	27.65	-0.14%	4,370
Feb 27, 2026	27.64	27.73	27.64	27.70	27.70	-0.05%	14,338
Feb 26, 2026	27.70	27.73	27.65	27.71	27.71	0.04%	5,300
Feb 25, 2026	27.74	27.74	27.65	27.70	27.70	0.15%	14,157
Feb 24, 2026	27.66	27.69	27.63	27.66	27.66	0.05%	5,330
Feb 23, 2026	27.73	27.73	27.61	27.64	27.64	-0.10%	2,052
Feb 20, 2026	27.67	27.69	27.60	27.67	27.67	0.17%	23,926
Feb 19, 2026	27.69	27.69	27.60	27.62	27.62	0.08%	4,897
Feb 18, 2026	27.62	27.68	27.59	27.60	27.60	-0.05%	7,676
Feb 17, 2026	27.59	27.61	27.54	27.61	27.61	0.07%	4,199
Feb 13, 2026	27.57	27.62	27.57	27.59	27.59	0.07%	8,586
Feb 12, 2026	27.63	27.63	27.56	27.57	27.57	-0.03%	5,297
Feb 11, 2026	27.64	27.65	27.56	27.58	27.58	-	43,507
Feb 10, 2026	27.63	27.63	27.56	27.58	27.58	-0.18%	4,829
Feb 9, 2026	27.60	27.63	27.52	27.63	27.63	0.40%	8,131
Feb 6, 2026	27.57	27.58	27.50	27.52	27.52	0.18%	4,661
Feb 5, 2026	27.53	27.53	27.41	27.47	27.47	-0.29%	3,726
Feb 4, 2026	27.50	27.58	27.46	27.55	27.55	0.29%	6,163
Feb 3, 2026	27.44	27.51	27.43	27.47	27.47	0.07%	8,348
Feb 2, 2026	27.45	27.52	27.44	27.45	27.45	-0.07%	43,477
Jan 30, 2026	27.48	27.52	27.40	27.47	27.47	-0.06%	339,848
Jan 29, 2026	27.50	27.50	27.38	27.49	27.49	0.02%	12,579
Jan 28, 2026	27.51	27.51	27.41	27.48	27.48	-0.09%	2,594
Jan 27, 2026	27.53	27.55	27.47	27.50	27.50	0.12%	7,546
Jan 26, 2026	27.50	27.51	27.41	27.47	27.47	0.22%	16,799
Jan 23, 2026	27.39	27.45	27.37	27.41	27.41	0.22%	49,146
Jan 22, 2026	27.43	27.43	27.33	27.35	27.35	0.06%	18,991
Jan 21, 2026	27.29	27.34	27.26	27.33	27.33	0.53%	5,903
Jan 20, 2026	27.27	27.27	27.19	27.19	27.19	-0.59%	11,486
Jan 16, 2026	27.34	27.41	27.33	27.35	27.35	-0.15%	32,417
Jan 15, 2026	27.40	27.40	27.30	27.39	27.39	0.37%	16,872
Jan 14, 2026	27.35	27.37	27.27	27.29	27.29	0.04%	3,833
Jan 13, 2026	27.40	27.40	27.26	27.28	27.28	-0.24%	384,485
Jan 12, 2026	27.37	27.37	27.30	27.35	27.34	0.24%	7,958
Jan 9, 2026	27.32	27.34	27.27	27.28	27.28	0.24%	6,758
Jan 8, 2026	27.14	27.21	27.14	27.21	27.21	-0.02%	1,066
Jan 7, 2026	27.29	27.29	27.19	27.22	27.22	-0.11%	3,633
Jan 6, 2026	27.22	27.28	27.21	27.25	27.25	0.10%	11,239
Jan 5, 2026	27.17	27.22	27.16	27.22	27.22	0.44%	1,775
Jan 2, 2026	27.13	27.16	27.08	27.11	27.10	0.32%	1,739
Dec 31, 2025	27.11	27.11	27.00	27.02	27.02	-0.19%	600
Dec 30, 2025	27.05	27.13	27.05	27.07	27.07	0.03%	2,575
Dec 29, 2025	26.99	27.06	26.99	27.06	27.06	0.03%	2,046
Dec 26, 2025	27.02	27.09	27.00	27.05	27.05	0.06%	1,462
Dec 24, 2025	27.02	27.07	27.00	27.04	27.03	0.08%	4,895
Dec 23, 2025	27.06	27.07	26.99	27.01	27.01	0.27%	1,552
Dec 22, 2025	26.96	26.98	26.90	26.94	26.94	0.17%	4,055
Dec 19, 2025	26.88	26.95	26.87	26.89	26.89	0.35%	26,617