YMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.77	28.77	28.64	28.70	28.70	0.32%	2,869
Jun 17, 2026	28.67	28.82	28.60	28.60	28.60	-0.30%	9,146
Jun 16, 2026	28.79	28.79	28.65	28.69	28.69	0.10%	9,354
Jun 15, 2026	28.61	28.71	28.60	28.66	28.66	0.33%	26,001
Jun 12, 2026	28.56	28.58	28.44	28.57	28.56	0.19%	2,699
Jun 11, 2026	28.16	28.51	28.16	28.51	28.51	1.24%	3,920
Jun 10, 2026	28.26	28.28	28.14	28.16	28.16	-0.54%	4,123
Jun 9, 2026	28.39	28.43	28.27	28.32	28.32	-	2,291
Jun 8, 2026	28.19	28.41	28.19	28.32	28.32	0.48%	7,735
Jun 5, 2026	28.37	28.38	28.18	28.18	28.18	-1.23%	1,005
Jun 4, 2026	28.45	28.58	28.45	28.53	28.53	0.30%	6,018
Jun 3, 2026	28.56	28.56	28.43	28.45	28.45	-0.29%	1,917
Jun 2, 2026	28.45	28.53	28.45	28.53	28.53	0.18%	1,931
Jun 1, 2026	29.13	29.13	28.35	28.48	28.48	-0.17%	5,737
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