YMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	28.15	28.20	28.15	28.17	28.17	-0.17%	9,250
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
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