U-MEDIA Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	45.60	46.50	45.55	45.95	45.95	2.11%	30,567
Oct 15, 2026	44.90	45.20	44.90	45.00	45.00	-1.53%	42,397
Oct 14, 2026	46.35	46.35	45.40	45.70	45.70	-	67,373
Oct 13, 2026	45.35	46.30	44.15	45.70	45.70	-0.22%	50,919
Oct 12, 2026	43.65	46.85	43.65	45.80	45.80	7.13%	237,993
Oct 8, 2026	42.60	42.85	42.40	42.75	42.75	-0.12%	23,031
Oct 7, 2026	43.00	43.00	42.30	42.80	42.80	0.23%	36,410
Oct 6, 2026	42.70	42.75	42.40	42.70	42.70	0.23%	23,308
Oct 5, 2026	42.25	42.70	42.25	42.60	42.60	-0.35%	33,384
Oct 2, 2026	42.20	42.75	42.20	42.75	42.75	0.12%	39,193
Oct 1, 2026	42.65	42.70	42.45	42.70	42.70	-	13,902
Sep 30, 2026	42.35	42.70	42.00	42.70	42.70	-	32,896
Sep 29, 2026	42.35	42.85	42.35	42.70	42.70	-0.70%	11,221
Sep 24, 2026	42.40	43.00	42.35	43.00	43.00	-	11,243
Sep 23, 2026	42.60	43.00	42.60	43.00	43.00	-	5,128
Sep 22, 2026	43.00	43.00	42.75	43.00	43.00	-	21,384
Sep 21, 2026	43.00	43.00	42.80	43.00	43.00	-	13,370
Sep 18, 2026	43.30	43.30	42.55	43.00	43.00	-0.23%	25,288
Sep 17, 2026	43.60	43.60	43.00	43.10	43.10	-0.69%	19,322
Sep 16, 2026	43.25	43.40	43.25	43.40	43.40	0.93%	39,847
Sep 15, 2026	43.25	43.25	42.60	43.00	43.00	0.94%	5,412
Sep 14, 2026	43.05	43.05	42.60	42.60	42.60	-1.50%	29,034
Sep 11, 2026	43.00	43.45	42.90	43.25	43.25	-0.57%	14,077
Sep 10, 2026	43.50	43.60	42.90	43.50	43.50	0.12%	74,639
Sep 9, 2026	41.70	43.90	41.70	43.45	43.45	4.20%	105,775
Sep 8, 2026	42.00	42.00	41.65	41.70	41.70	0.12%	6,045
Sep 7, 2026	41.80	42.45	41.50	41.65	41.65	-0.36%	75,228
Sep 4, 2026	41.50	41.90	41.40	41.80	41.80	0.12%	21,517
Sep 3, 2026	42.00	42.00	41.35	41.75	41.75	-0.48%	31,680
Sep 2, 2026	41.25	41.95	41.20	41.95	41.95	0.84%	24,640
Sep 1, 2026	41.50	41.60	41.15	41.60	41.60	0.24%	49,675
Aug 31, 2026	41.60	41.60	41.10	41.50	41.50	-	33,147
Aug 28, 2026	42.20	42.20	41.35	41.50	41.50	-0.48%	62,029
Aug 27, 2026	41.50	41.90	41.10	41.70	41.70	-0.36%	52,623
Aug 26, 2026	41.30	42.50	41.25	41.85	41.85	0.36%	56,652
Aug 25, 2026	41.50	42.25	41.20	41.70	41.70	-0.12%	30,271
Aug 24, 2026	41.95	41.95	41.75	41.75	41.75	-0.48%	9,447
Aug 21, 2026	41.95	41.95	41.60	41.95	41.95	0.48%	10,583
Aug 20, 2026	41.50	41.75	41.45	41.75	41.75	0.48%	14,403
Aug 19, 2026	41.05	41.60	41.00	41.55	41.55	0.73%	24,495
Aug 18, 2026	41.80	41.80	40.95	41.25	41.25	-2.37%	52,053
Aug 17, 2026	41.50	42.25	41.50	42.25	42.25	0.72%	21,119
Aug 14, 2026	42.00	42.00	41.50	41.95	41.95	-0.12%	16,818
Aug 13, 2026	42.25	42.25	41.90	42.00	42.00	-0.36%	32,676
Aug 12, 2026	42.20	42.30	42.05	42.15	42.15	-0.35%	27,605
Aug 11, 2026	42.65	42.65	42.10	42.30	42.30	-1.05%	35,790
Aug 10, 2026	42.65	43.20	42.65	42.75	42.75	-0.58%	27,329
Aug 7, 2026	43.90	43.90	42.80	43.00	43.00	-0.92%	29,393
Aug 6, 2026	42.70	43.50	42.70	43.40	43.40	1.64%	89,791
Aug 5, 2026	42.75	42.90	42.70	42.70	42.70	-	28,962