UMS Integration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.57	1.61	1.57	1.57	1.57	0.64%	13,313,400
Mar 19, 2026	1.56	1.59	1.54	1.56	1.56	-1.27%	7,312,300
Mar 18, 2026	1.56	1.60	1.54	1.58	1.58	1.94%	13,018,500
Mar 17, 2026	1.52	1.56	1.51	1.55	1.55	3.33%	14,177,900
Mar 16, 2026	1.51	1.53	1.47	1.50	1.50	-1.32%	10,847,300
Mar 13, 2026	1.52	1.52	1.50	1.52	1.52	-0.65%	5,801,700
Mar 12, 2026	1.53	1.56	1.52	1.53	1.53	-	11,374,600
Mar 11, 2026	1.50	1.57	1.48	1.53	1.53	3.38%	18,718,300
Mar 10, 2026	1.48	1.52	1.47	1.48	1.48	2.78%	12,957,700
Mar 9, 2026	1.47	1.50	1.42	1.44	1.44	-5.88%	19,724,100
Mar 6, 2026	1.49	1.56	1.47	1.53	1.53	2.00%	16,924,300
Mar 5, 2026	1.51	1.53	1.49	1.50	1.50	1.35%	12,588,500
Mar 4, 2026	1.52	1.54	1.46	1.48	1.48	-3.27%	22,444,000
Mar 3, 2026	1.53	1.64	1.50	1.53	1.53	2.00%	34,395,000
Mar 2, 2026	1.36	1.50	1.32	1.50	1.50	3.45%	45,846,400
Feb 27, 2026	1.39	1.45	1.38	1.45	1.45	5.07%	19,876,000
Feb 26, 2026	1.39	1.41	1.37	1.38	1.38	0.73%	19,772,000
Feb 25, 2026	1.38	1.40	1.35	1.37	1.37	-	10,335,600
Feb 24, 2026	1.31	1.39	1.30	1.37	1.37	3.79%	13,566,600
Feb 23, 2026	1.35	1.35	1.31	1.32	1.32	-2.22%	6,392,600
Feb 20, 2026	1.36	1.36	1.34	1.35	1.35	-0.74%	5,173,300
Feb 19, 2026	1.37	1.38	1.36	1.36	1.36	-	6,716,600
Feb 16, 2026	1.35	1.37	1.35	1.36	1.36	1.49%	1,968,400
Feb 13, 2026	1.35	1.37	1.34	1.34	1.34	-2.19%	5,725,200
Feb 12, 2026	1.38	1.39	1.35	1.37	1.37	-0.72%	8,964,700
Feb 11, 2026	1.33	1.39	1.32	1.38	1.38	2.99%	18,389,700
Feb 10, 2026	1.32	1.34	1.31	1.34	1.34	1.52%	8,633,300
Feb 9, 2026	1.28	1.33	1.28	1.32	1.32	5.60%	17,587,300
Feb 6, 2026	1.25	1.27	1.23	1.25	1.25	-0.79%	8,982,800
Feb 5, 2026	1.30	1.30	1.26	1.26	1.26	-3.08%	9,277,800
Feb 4, 2026	1.32	1.32	1.30	1.30	1.30	-1.52%	4,900,800
Feb 3, 2026	1.33	1.33	1.30	1.32	1.32	-	6,648,600
Feb 2, 2026	1.33	1.34	1.29	1.32	1.32	-1.49%	10,190,800
Jan 30, 2026	1.32	1.35	1.29	1.34	1.34	0.75%	16,533,700
Jan 29, 2026	1.35	1.35	1.29	1.33	1.33	-1.48%	14,262,400
Jan 28, 2026	1.31	1.35	1.30	1.35	1.35	3.85%	15,947,800
Jan 27, 2026	1.30	1.31	1.28	1.30	1.30	0.78%	5,857,600
Jan 26, 2026	1.29	1.30	1.28	1.29	1.29	-	1,890,900
Jan 23, 2026	1.30	1.31	1.28	1.29	1.29	-0.77%	6,465,800
Jan 22, 2026	1.32	1.33	1.29	1.30	1.30	-0.76%	7,288,200
Jan 21, 2026	1.27	1.31	1.26	1.31	1.31	3.15%	7,002,300
Jan 20, 2026	1.32	1.32	1.27	1.27	1.27	-4.51%	8,173,900
Jan 19, 2026	1.31	1.33	1.29	1.33	1.33	-0.75%	7,333,500
Jan 16, 2026	1.34	1.35	1.32	1.34	1.34	-	7,844,200
Jan 15, 2026	1.32	1.34	1.29	1.34	1.34	1.52%	8,313,700
Jan 14, 2026	1.30	1.34	1.28	1.32	1.32	1.54%	10,325,200
Jan 13, 2026	1.23	1.30	1.23	1.30	1.30	6.56%	11,916,300
Jan 12, 2026	1.21	1.25	1.18	1.22	1.22	1.67%	9,890,100
Jan 9, 2026	1.16	1.22	1.15	1.20	1.20	4.90%	9,957,800
Jan 8, 2026	1.16	1.16	1.14	1.14	1.14	-1.38%	3,397,750