UMEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	21.70	21.70	21.70	21.70	21.70	0.51%
Aug 25, 2026	21.59	21.59	21.59	21.59	21.59	1.70%
Aug 24, 2026	21.23	21.23	21.23	21.23	21.23	-2.21%
Aug 21, 2026	21.71	21.71	21.71	21.71	21.71	0.60%
Aug 20, 2026	21.58	21.58	21.58	21.58	21.58	0.98%
Aug 19, 2026	21.37	21.37	21.37	21.37	21.37	0.23%
Aug 18, 2026	21.32	21.32	21.32	21.32	21.32	-3.18%
Aug 17, 2026	22.02	22.02	22.02	22.02	22.02	1.99%
Aug 14, 2026	21.59	21.59	21.59	21.59	21.59	0.19%
Aug 13, 2026	21.55	21.55	21.55	21.55	21.55	1.22%
Aug 12, 2026	21.29	21.29	21.29	21.29	21.29	2.95%
Aug 11, 2026	20.68	20.68	20.68	20.68	20.68	0.15%
Aug 10, 2026	20.65	20.65	20.65	20.65	20.65	-0.39%
Aug 7, 2026	20.73	20.73	20.73	20.73	20.73	0.88%
Aug 6, 2026	20.55	20.55	20.55	20.55	20.55	-1.39%
Aug 5, 2026	20.84	20.84	20.84	20.84	20.84	-0.62%
Aug 4, 2026	20.97	20.97	20.97	20.97	20.97	3.00%
Aug 3, 2026	20.36	20.36	20.36	20.36	20.36	1.44%
Jul 31, 2026	20.07	20.07	20.07	20.07	20.07	3.03%
Jul 30, 2026	19.48	19.48	19.48	19.48	19.48	4.62%
Jul 29, 2026	18.62	18.62	18.62	18.62	18.62	-3.47%
Jul 28, 2026	19.29	19.29	19.29	19.29	19.29	-3.41%
Jul 27, 2026	19.97	19.97	19.97	19.97	19.97	0.50%
Jul 24, 2026	19.87	19.87	19.87	19.87	19.87	-2.93%
Jul 23, 2026	20.47	20.47	20.47	20.47	20.47	-0.49%
Jul 22, 2026	20.57	20.57	20.57	20.57	20.57	-0.24%
Jul 21, 2026	20.62	20.62	20.62	20.62	20.62	4.56%
Jul 20, 2026	19.72	19.72	19.72	19.72	19.72	-0.20%
Jul 17, 2026	19.76	19.76	19.76	19.76	19.76	-1.98%
Jul 16, 2026	20.16	20.16	20.16	20.16	20.16	-2.75%
Jul 15, 2026	20.73	20.73	20.73	20.73	20.73	0.14%
Jul 14, 2026	20.70	20.70	20.70	20.70	20.70	1.82%
Jul 13, 2026	20.33	20.33	20.33	20.33	20.33	-4.60%
Jul 10, 2026	21.31	21.31	21.31	21.31	21.31	0.42%
Jul 9, 2026	21.22	21.22	21.22	21.22	21.22	0.76%
Jul 8, 2026	21.06	21.06	21.06	21.06	21.06	0.24%
Jul 7, 2026	21.01	21.01	21.01	21.01	21.01	-4.06%
Jul 6, 2026	21.90	21.90	21.90	21.90	21.90	4.04%
Jul 2, 2026	21.05	21.05	21.05	21.05	21.05	-3.00%
Jul 1, 2026	21.70	21.70	21.70	21.70	21.70	-2.91%
Jun 30, 2026	22.35	22.35	22.35	22.35	22.35	2.10%
Jun 29, 2026	21.89	21.89	21.89	21.89	21.89	1.02%
Jun 26, 2026	21.67	21.67	21.67	21.67	21.67	-1.77%
Jun 25, 2026	22.06	22.06	22.06	22.06	22.06	1.10%
Jun 24, 2026	21.82	21.82	21.82	21.82	21.82	0.28%
Jun 23, 2026	21.76	21.76	21.76	21.76	21.76	-6.49%
Jun 22, 2026	23.27	23.27	23.27	23.27	23.27	0.78%
Jun 18, 2026	23.09	23.09	23.09	23.09	23.09	4.10%
Jun 17, 2026	22.18	22.18	22.18	22.18	22.18	0.05%
Jun 16, 2026	22.17	22.17	22.17	22.17	22.17	-1.77%