YMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.17%	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	0.17%	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	1.60%	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	0.77%	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
Mar 18, 2026	27.63	27.70	27.56	27.65	27.65	-	28,422
Mar 17, 2026	27.68	27.71	27.61	27.65	27.65	0.32%	14,178
Mar 16, 2026	27.53	27.60	27.53	27.56	27.56	1.04%	14,159
Mar 13, 2026	27.42	27.52	27.28	27.28	27.28	-0.46%	34,810
Mar 12, 2026	27.52	27.52	27.35	27.40	27.40	-0.39%	3,196
Mar 11, 2026	27.47	27.51	27.39	27.51	27.51	0.07%	3,458
Mar 10, 2026	27.57	27.60	27.48	27.49	27.49	0.21%	1,796
Mar 9, 2026	27.26	27.43	27.09	27.43	27.43	0.35%	34,991
Mar 6, 2026	27.28	27.41	27.25	27.33	27.33	-0.17%	22,796
Mar 5, 2026	27.55	27.55	27.35	27.38	27.38	-0.73%	5,597
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