YMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.48	28.59	28.48	28.53	28.53	0.14%	157,092
May 28, 2026	28.36	28.54	28.36	28.49	28.49	-	10,110
May 27, 2026	28.55	28.55	28.46	28.49	28.49	-0.14%	99,646
May 26, 2026	28.59	28.59	28.45	28.53	28.53	0.39%	3,217
May 22, 2026	28.48	28.48	28.34	28.42	28.42	-	10,566
May 21, 2026	28.22	28.45	28.22	28.42	28.42	0.11%	6,446
May 20, 2026	28.20	28.39	28.20	28.39	28.39	0.87%	6,782
May 19, 2026	28.21	28.24	28.13	28.15	28.15	-0.26%	78,451
May 18, 2026	28.19	28.23	28.15	28.22	28.22	0.29%	54,849
May 15, 2026	28.21	28.22	28.10	28.14	28.14	-0.82%	1,930
May 14, 2026	28.42	28.42	28.34	28.37	28.37	-0.04%	135,677
May 13, 2026	28.34	28.38	28.29	28.38	28.38	0.35%	8,561
May 12, 2026	28.25	28.29	28.14	28.28	28.28	-0.10%	53,142
May 11, 2026	28.36	28.39	28.31	28.31	28.31	-0.35%	51,667
May 8, 2026	28.32	28.41	28.32	28.41	28.41	0.39%	19,181
May 7, 2026	28.41	28.41	28.22	28.30	28.30	-0.58%	6,249
May 6, 2026	28.36	28.47	28.36	28.47	28.46	1.05%	7,404
May 5, 2026	28.19	28.19	28.08	28.17	28.17	0.54%	4,892
May 4, 2026	28.23	28.23	27.92	28.02	28.02	-0.60%	29,573
May 1, 2026	28.23	28.24	28.17	28.19	28.19	-0.04%	9,144
Apr 30, 2026	28.13	28.23	28.05	28.20	28.20	1.14%	2,330
Apr 29, 2026	28.01	28.01	27.85	27.88	27.88	-0.42%	2,989
Apr 28, 2026	27.95	28.06	27.95	28.00	28.00	-0.25%	113,986
Apr 27, 2026	28.04	28.13	28.04	28.07	28.07	0.01%	18,433
Apr 24, 2026	28.08	28.11	27.98	28.07	28.07	0.10%	16,849
Apr 23, 2026	28.13	28.13	27.94	28.04	28.04	-0.28%	17,746
Apr 22, 2026	28.20	28.20	28.02	28.12	28.12	0.21%	6,380
Apr 21, 2026	28.24	28.24	28.06	28.06	28.06	-0.92%	4,915
Apr 20, 2026	28.34	28.34	28.23	28.32	28.32	-0.21%	22,282
Apr 17, 2026	28.30	28.44	28.30	28.38	28.38	0.75%	17,007
Apr 16, 2026	28.15	28.25	28.11	28.17	28.17	-0.16%	61,008
Apr 15, 2026	28.20	28.25	28.16	28.22	28.22	-0.10%	5,320
Apr 14, 2026	28.13	28.28	28.13	28.25	28.25	0.23%	7,483
Apr 13, 2026	27.89	28.18	27.89	28.18	28.18	0.32%	14,028
Apr 10, 2026	28.11	28.14	28.01	28.09	28.09	0.18%	11,059
Apr 9, 2026	27.84	28.10	27.84	28.04	28.04	-0.03%	11,035
Apr 8, 2026	28.15	28.15	27.91	28.05	28.05	1.81%	26,370
Apr 7, 2026	27.53	27.56	27.29	27.55	27.55	-0.22%	57,357
Apr 6, 2026	27.56	27.61	27.53	27.61	27.61	0.29%	9,703
Apr 2, 2026	27.40	27.53	27.33	27.53	27.53	-0.13%	27,108
Apr 1, 2026	27.48	27.70	27.48	27.57	27.56	0.78%	43,119
Mar 31, 2026	27.07	27.35	27.05	27.35	27.35	1.61%	58,795
Mar 30, 2026	26.94	27.07	26.84	26.92	26.92	0.37%	82,463
Mar 27, 2026	26.91	27.04	26.82	26.82	26.82	-0.60%	29,673
Mar 26, 2026	27.18	27.22	26.98	26.98	26.98	-1.28%	45,674
Mar 25, 2026	27.30	27.36	27.27	27.33	27.33	0.78%	17,587
Mar 24, 2026	27.04	27.26	26.99	27.12	27.12	-0.22%	238,663
Mar 23, 2026	27.04	27.40	27.04	27.18	27.18	0.44%	244,387
Mar 20, 2026	27.61	27.88	26.84	27.06	27.06	-2.06%	343,802
Mar 19, 2026	27.18	27.66	27.18	27.63	27.63	-0.07%	10,637